オプトランの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 3,675 | 3,705 | 3,460 | 3,485 | -185 | -5% | 341,500 |
| 2018/04/05 | 3,720 | 3,745 | 3,550 | 3,670 | -55 | -1.5% | 332,400 |
| 2018/04/04 | 3,740 | 3,750 | 3,675 | 3,725 | +60 | +1.6% | 433,100 |
| 2018/04/03 | 3,410 | 3,680 | 3,380 | 3,665 | +195 | +5.6% | 517,500 |
| 2018/04/02 | 3,435 | 3,500 | 3,390 | 3,470 | +50 | +1.5% | 321,400 |
| 2018/03/30 | 3,190 | 3,455 | 3,180 | 3,420 | +295 | +9.4% | 623,900 |
| 2018/03/29 | 3,195 | 3,205 | 3,070 | 3,125 | -20 | -0.6% | 294,700 |
| 2018/03/28 | 3,110 | 3,190 | 3,100 | 3,145 | -35 | -1.1% | 268,600 |
| 2018/03/27 | 3,200 | 3,285 | 3,120 | 3,180 | +180 | +6% | 378,700 |
| 2018/03/26 | 2,930 | 3,005 | 2,902 | 3,000 | +52 | +1.8% | 268,100 |
| 2018/03/23 | 2,900 | 3,010 | 2,890 | 2,948 | -142 | -4.6% | 504,900 |
| 2018/03/22 | 3,065 | 3,160 | 3,015 | 3,090 | -5 | -0.2% | 327,400 |
| 2018/03/20 | 3,170 | 3,215 | 3,065 | 3,095 | -145 | -4.5% | 453,300 |
| 2018/03/19 | 3,370 | 3,410 | 3,165 | 3,240 | -190 | -5.5% | 398,200 |
| 2018/03/16 | 3,585 | 3,595 | 3,425 | 3,430 | -170 | -4.7% | 360,600 |
| 2018/03/15 | 3,695 | 3,695 | 3,580 | 3,600 | -95 | -2.6% | 354,500 |
| 2018/03/14 | 3,780 | 3,800 | 3,660 | 3,695 | -150 | -3.9% | 334,700 |
| 2018/03/13 | 3,800 | 3,855 | 3,740 | 3,845 | +15 | +0.4% | 197,400 |
| 2018/03/12 | 3,970 | 4,010 | 3,770 | 3,830 | -50 | -1.3% | 345,600 |
| 2018/03/09 | 3,880 | 3,940 | 3,820 | 3,880 | +110 | +2.9% | 298,500 |
| 2018/03/08 | 3,740 | 3,825 | 3,700 | 3,770 | +130 | +3.6% | 234,900 |
| 2018/03/07 | 3,680 | 3,745 | 3,585 | 3,640 | -60 | -1.6% | 204,200 |
| 2018/03/06 | 3,775 | 3,825 | 3,680 | 3,700 | +115 | +3.2% | 240,500 |
| 2018/03/05 | 3,885 | 3,970 | 3,535 | 3,585 | -240 | -6.3% | 482,800 |
| 2018/03/02 | 3,835 | 3,970 | 3,805 | 3,825 | -175 | -4.4% | 445,800 |
| 2018/03/01 | 4,145 | 4,190 | 3,965 | 4,000 | -205 | -4.9% | 580,400 |
| 2018/02/28 | 4,140 | 4,250 | 4,100 | 4,205 | +60 | +1.4% | 478,900 |
| 2018/02/27 | 4,100 | 4,235 | 4,085 | 4,145 | +80 | +2% | 687,600 |
| 2018/02/26 | 4,080 | 4,100 | 3,975 | 4,065 | +35 | +0.9% | 411,900 |
| 2018/02/23 | 3,940 | 4,050 | 3,930 | 4,030 | +135 | +3.5% | 713,100 |
| 2018/02/22 | 3,815 | 3,920 | 3,770 | 3,895 | +35 | +0.9% | 374,600 |
| 2018/02/21 | 3,950 | 3,950 | 3,815 | 3,860 | -30 | -0.8% | 465,000 |
| 2018/02/20 | 3,865 | 3,930 | 3,700 | 3,890 | -50 | -1.3% | 727,200 |
| 2018/02/19 | 3,900 | 4,015 | 3,825 | 3,940 | +305 | +8.4% | 1,100,200 |
| 2018/02/16 | 3,400 | 3,695 | 3,355 | 3,635 | +290 | +8.7% | 1,017,400 |
| 2018/02/15 | 3,420 | 3,485 | 3,170 | 3,345 | -30 | -0.9% | 1,133,300 |
| 2018/02/14 | 3,000 | 3,410 | 2,850 | 3,375 | -45 | -1.3% | 1,606,600 |
| 2018/02/13 | 3,450 | 3,645 | 3,410 | 3,420 | +175 | +5.4% | 778,100 |
| 2018/02/09 | 2,971 | 3,275 | 2,971 | 3,245 | -35 | -1.1% | 594,500 |
| 2018/02/08 | 3,600 | 3,600 | 3,110 | 3,280 | -160 | -4.7% | 662,200 |
| 2018/02/07 | 3,550 | 3,860 | 3,440 | 3,440 | +230 | +7.2% | 1,168,500 |
| 2018/02/06 | 3,165 | 3,295 | 2,955 | 3,210 | -445 | -12.2% | 1,444,000 |
| 2018/02/05 | 3,700 | 3,750 | 3,600 | 3,655 | -255 | -6.5% | 631,000 |
| 2018/02/02 | 4,190 | 4,350 | 3,560 | 3,910 | -140 | -3.5% | 1,678,600 |
| 2018/02/01 | 4,705 | 4,750 | 4,005 | 4,050 | -655 | -13.9% | 2,192,100 |
| 2018/01/31 | 4,400 | 4,760 | 4,290 | 4,705 | +365 | +8.4% | 1,790,900 |
| 2018/01/30 | 4,000 | 4,500 | 3,920 | 4,340 | +170 | +4.1% | 2,264,100 |
| 2018/01/29 | 4,130 | 4,170 | 3,990 | 4,170 | +230 | +5.8% | 809,900 |
| 2018/01/26 | 3,920 | 4,020 | 3,870 | 3,940 | +75 | +1.9% | 774,000 |
| 2018/01/25 | 3,660 | 4,125 | 3,545 | 3,865 | +225 | +6.2% | 1,540,400 |
1801～
1850
件表示中 / 1872件
類似銘柄と比較する
現在ご覧いただいている「オプトラン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オプトラン | 160,800円 | +1.8% | -51.2% | 3.36% | 19.72倍 | 1.22倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| サトー | 224,400円 | +4.0% | +8.6% | 3.39% | 9.46倍 | 0.96倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| マースＧＨＤ | 317,000円 | -11.2% | -12.1% | 4.73% | 7.50倍 | 0.74倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| アネスト岩田 | 157,100円 | +6.6% | -6.0% | 5.28% | 14.90倍 | 1.32倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| アイダ | 95,300円 | +2.6% | +7.9% | 3.88% | 12.32倍 | 0.62倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
市場注目の銘柄
チャート関連のコラム
