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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 2,143 | 2,192 | 2,086 | 2,086 | -85 | -3.9% | 332,500 |
| 2024/05/28 | 2,201 | 2,223 | 2,143 | 2,171 | -18 | -0.8% | 215,000 |
| 2024/05/27 | 2,130 | 2,209 | 2,104 | 2,189 | +75 | +3.5% | 507,600 |
| 2024/05/24 | 2,030 | 2,116 | 2,016 | 2,114 | +42 | +2% | 269,400 |
| 2024/05/23 | 2,113 | 2,137 | 2,063 | 2,072 | -8 | -0.4% | 238,900 |
| 2024/05/22 | 2,039 | 2,125 | 2,022 | 2,080 | +31 | +1.5% | 323,500 |
| 2024/05/21 | 2,082 | 2,147 | 2,038 | 2,049 | -50 | -2.4% | 317,200 |
| 2024/05/20 | 2,121 | 2,145 | 2,083 | 2,099 | -36 | -1.7% | 289,200 |
| 2024/05/17 | 2,130 | 2,196 | 2,100 | 2,135 | -14 | -0.7% | 414,600 |
| 2024/05/16 | 2,080 | 2,172 | 2,020 | 2,149 | +94 | +4.6% | 757,600 |
| 2024/05/15 | 2,243 | 2,288 | 2,001 | 2,055 | -170 | -7.6% | 1,606,200 |
| 2024/05/14 | 2,568 | 2,568 | 2,219 | 2,225 | +157 | +7.6% | 2,664,000 |
| 2024/05/13 | 2,055 | 2,091 | 2,040 | 2,068 | +63 | +3.1% | 304,900 |
| 2024/05/10 | 2,001 | 2,021 | 1,989 | 2,005 | +10 | +0.5% | 181,300 |
| 2024/05/09 | 2,014 | 2,021 | 1,988 | 1,995 | +1 | +0.1% | 127,900 |
| 2024/05/08 | 1,989 | 2,012 | 1,984 | 1,994 | +1 | +0.1% | 91,200 |
| 2024/05/07 | 1,977 | 1,994 | 1,960 | 1,993 | +39 | +2% | 115,200 |
| 2024/05/02 | 1,938 | 1,969 | 1,936 | 1,954 | +16 | +0.8% | 135,700 |
| 2024/05/01 | 1,920 | 1,952 | 1,919 | 1,938 | -20 | -1% | 144,300 |
| 2024/04/30 | 1,954 | 1,977 | 1,925 | 1,958 | +39 | +2% | 132,900 |
| 2024/04/26 | 1,920 | 1,944 | 1,895 | 1,919 | +14 | +0.7% | 162,600 |
| 2024/04/25 | 1,890 | 1,927 | 1,876 | 1,905 | -15 | -0.8% | 149,600 |
| 2024/04/24 | 1,919 | 1,944 | 1,912 | 1,920 | +41 | +2.2% | 161,600 |
| 2024/04/23 | 1,904 | 1,926 | 1,869 | 1,879 | -5 | -0.3% | 214,800 |
| 2024/04/22 | 1,910 | 1,912 | 1,869 | 1,884 | -20 | -1.1% | 274,000 |
| 2024/04/19 | 1,900 | 1,923 | 1,874 | 1,904 | -28 | -1.4% | 255,500 |
| 2024/04/18 | 1,912 | 1,944 | 1,890 | 1,932 | +20 | +1% | 87,500 |
| 2024/04/17 | 1,924 | 1,946 | 1,910 | 1,912 | -12 | -0.6% | 135,000 |
| 2024/04/16 | 1,927 | 1,954 | 1,917 | 1,924 | -42 | -2.1% | 119,900 |
| 2024/04/15 | 1,916 | 1,977 | 1,916 | 1,966 | +30 | +1.5% | 97,200 |
| 2024/04/12 | 1,963 | 1,968 | 1,934 | 1,936 | +5 | +0.3% | 173,300 |
| 2024/04/11 | 1,946 | 1,955 | 1,922 | 1,931 | -54 | -2.7% | 202,800 |
| 2024/04/10 | 1,960 | 1,993 | 1,948 | 1,985 | +4 | +0.2% | 193,300 |
| 2024/04/09 | 1,975 | 1,993 | 1,951 | 1,981 | -1 | -0.1% | 191,400 |
| 2024/04/08 | 2,043 | 2,045 | 1,970 | 1,982 | -61 | -3% | 171,200 |
| 2024/04/05 | 2,000 | 2,045 | 1,995 | 2,043 | +21 | +1% | 147,800 |
| 2024/04/04 | 2,000 | 2,056 | 2,000 | 2,022 | +31 | +1.6% | 154,700 |
| 2024/04/03 | 1,981 | 2,009 | 1,943 | 1,991 | -10 | -0.5% | 223,800 |
| 2024/04/02 | 2,016 | 2,026 | 1,992 | 2,001 | -11 | -0.5% | 162,400 |
| 2024/04/01 | 2,079 | 2,086 | 2,011 | 2,012 | -56 | -2.7% | 157,700 |
| 2024/03/29 | 2,058 | 2,084 | 2,057 | 2,068 | +18 | +0.9% | 118,900 |
| 2024/03/28 | 2,053 | 2,071 | 2,043 | 2,050 | -7 | -0.3% | 112,400 |
| 2024/03/27 | 2,061 | 2,084 | 2,040 | 2,057 | -4 | -0.2% | 187,400 |
| 2024/03/26 | 2,046 | 2,076 | 2,041 | 2,061 | +24 | +1.2% | 107,700 |
| 2024/03/25 | 2,107 | 2,116 | 2,037 | 2,037 | -71 | -3.4% | 207,400 |
| 2024/03/22 | 2,148 | 2,148 | 2,100 | 2,108 | -21 | -1% | 138,000 |
| 2024/03/21 | 2,151 | 2,165 | 2,129 | 2,129 | +24 | +1.1% | 176,200 |
| 2024/03/19 | 2,106 | 2,117 | 2,091 | 2,105 | -45 | -2.1% | 202,700 |
| 2024/03/18 | 2,109 | 2,164 | 2,104 | 2,150 | +52 | +2.5% | 383,900 |
| 2024/03/15 | 2,091 | 2,106 | 2,041 | 2,098 | -26 | -1.2% | 410,100 |
251～
300
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
