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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,883 | 1,917 | 1,875 | 1,886 | +3 | +0.2% | 137,900 |
| 2024/10/22 | 1,910 | 1,921 | 1,876 | 1,883 | -23 | -1.2% | 192,000 |
| 2024/10/21 | 1,883 | 1,914 | 1,866 | 1,906 | +23 | +1.2% | 145,300 |
| 2024/10/18 | 1,889 | 1,893 | 1,870 | 1,883 | -10 | -0.5% | 165,900 |
| 2024/10/17 | 1,880 | 1,901 | 1,873 | 1,893 | +20 | +1.1% | 185,700 |
| 2024/10/16 | 1,867 | 1,887 | 1,837 | 1,873 | -42 | -2.2% | 149,300 |
| 2024/10/15 | 1,900 | 1,922 | 1,886 | 1,915 | +30 | +1.6% | 217,400 |
| 2024/10/11 | 1,889 | 1,900 | 1,873 | 1,885 | -11 | -0.6% | 162,800 |
| 2024/10/10 | 1,900 | 1,915 | 1,874 | 1,896 | +23 | +1.2% | 134,800 |
| 2024/10/09 | 1,928 | 1,931 | 1,859 | 1,873 | -36 | -1.9% | 164,200 |
| 2024/10/08 | 1,910 | 1,927 | 1,885 | 1,909 | -9 | -0.5% | 185,100 |
| 2024/10/07 | 1,921 | 1,932 | 1,901 | 1,918 | +47 | +2.5% | 191,700 |
| 2024/10/04 | 1,900 | 1,909 | 1,867 | 1,871 | -11 | -0.6% | 191,700 |
| 2024/10/03 | 1,904 | 1,912 | 1,871 | 1,882 | +58 | +3.2% | 213,000 |
| 2024/10/02 | 1,808 | 1,851 | 1,793 | 1,824 | -21 | -1.1% | 174,600 |
| 2024/10/01 | 1,790 | 1,845 | 1,787 | 1,845 | +67 | +3.8% | 145,500 |
| 2024/09/30 | 1,775 | 1,808 | 1,769 | 1,778 | -100 | -5.3% | 232,600 |
| 2024/09/27 | 1,853 | 1,878 | 1,843 | 1,878 | +45 | +2.5% | 200,700 |
| 2024/09/26 | 1,811 | 1,840 | 1,800 | 1,833 | +70 | +4% | 296,100 |
| 2024/09/25 | 1,730 | 1,779 | 1,728 | 1,763 | +27 | +1.6% | 222,800 |
| 2024/09/24 | 1,784 | 1,789 | 1,728 | 1,736 | -34 | -1.9% | 210,300 |
| 2024/09/20 | 1,755 | 1,790 | 1,739 | 1,770 | +55 | +3.2% | 266,600 |
| 2024/09/19 | 1,720 | 1,735 | 1,701 | 1,715 | +33 | +2% | 161,000 |
| 2024/09/18 | 1,717 | 1,724 | 1,669 | 1,682 | -4 | -0.2% | 373,700 |
| 2024/09/17 | 1,684 | 1,705 | 1,663 | 1,686 | +5 | +0.3% | 262,200 |
| 2024/09/13 | 1,684 | 1,694 | 1,663 | 1,681 | -1 | -0.1% | 142,100 |
| 2024/09/12 | 1,703 | 1,716 | 1,663 | 1,682 | +45 | +2.7% | 175,300 |
| 2024/09/11 | 1,665 | 1,685 | 1,622 | 1,637 | -12 | -0.7% | 246,600 |
| 2024/09/10 | 1,670 | 1,682 | 1,625 | 1,649 | -15 | -0.9% | 237,600 |
| 2024/09/09 | 1,609 | 1,668 | 1,597 | 1,664 | -18 | -1.1% | 304,000 |
| 2024/09/06 | 1,735 | 1,737 | 1,665 | 1,682 | -44 | -2.5% | 275,000 |
| 2024/09/05 | 1,733 | 1,775 | 1,714 | 1,726 | -6 | -0.3% | 387,600 |
| 2024/09/04 | 1,805 | 1,817 | 1,728 | 1,732 | -159 | -8.4% | 479,000 |
| 2024/09/03 | 1,891 | 1,895 | 1,864 | 1,891 | +40 | +2.2% | 177,500 |
| 2024/09/02 | 1,868 | 1,881 | 1,835 | 1,851 | +13 | +0.7% | 219,500 |
| 2024/08/30 | 1,781 | 1,850 | 1,774 | 1,838 | +66 | +3.7% | 355,900 |
| 2024/08/29 | 1,766 | 1,790 | 1,757 | 1,772 | -2 | -0.1% | 206,300 |
| 2024/08/28 | 1,750 | 1,774 | 1,726 | 1,774 | ±0 | ±0% | 213,400 |
| 2024/08/27 | 1,772 | 1,779 | 1,752 | 1,774 | -15 | -0.8% | 201,000 |
| 2024/08/26 | 1,800 | 1,800 | 1,761 | 1,789 | -8 | -0.4% | 232,700 |
| 2024/08/23 | 1,809 | 1,823 | 1,781 | 1,797 | -41 | -2.2% | 201,300 |
| 2024/08/22 | 1,829 | 1,838 | 1,792 | 1,838 | +21 | +1.2% | 222,100 |
| 2024/08/21 | 1,815 | 1,855 | 1,811 | 1,817 | -19 | -1% | 157,600 |
| 2024/08/20 | 1,820 | 1,836 | 1,801 | 1,836 | +40 | +2.2% | 259,000 |
| 2024/08/19 | 1,836 | 1,853 | 1,786 | 1,796 | -31 | -1.7% | 266,300 |
| 2024/08/16 | 1,799 | 1,835 | 1,785 | 1,827 | +62 | +3.5% | 273,300 |
| 2024/08/15 | 1,793 | 1,795 | 1,761 | 1,765 | -41 | -2.3% | 425,600 |
| 2024/08/14 | 1,783 | 1,809 | 1,750 | 1,806 | +63 | +3.6% | 511,600 |
| 2024/08/13 | 1,703 | 1,743 | 1,677 | 1,743 | +46 | +2.7% | 598,800 |
| 2024/08/09 | 1,640 | 1,745 | 1,590 | 1,697 | +17 | +1% | 2,193,700 |
151～
200
件表示中 / 1820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 | 144,500円 | +17.3% | +5.0% | 3.74% | 8.93倍 | 0.97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 |
| マースＧＨＤ | 290,800円 | -11.2% | -12.1% | 5.16% | 6.88倍 | 0.69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 |
| ＴＰＲ | 191,000円 | -4.7% | -18.3% | 5.24% | 8.68倍 | 0.39倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| アイダ | 93,500円 | +2.6% | +7.9% | 3.96% | 12.57倍 | 0.63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 |
| ホソカワミクロ | 397,000円 | -2.9% | -25.3% | 3.02% | 11.53倍 | 0.91倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
市場注目の銘柄
チャート関連のコラム
