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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 1,670 | 1,674 | 1,653 | 1,672 | +7 | +0.4% | 498,100 |
| 2023/12/26 | 1,649 | 1,675 | 1,649 | 1,665 | +16 | +1% | 232,900 |
| 2023/12/25 | 1,687 | 1,694 | 1,648 | 1,649 | -44 | -2.6% | 313,200 |
| 2023/12/22 | 1,689 | 1,694 | 1,676 | 1,693 | +15 | +0.9% | 190,100 |
| 2023/12/21 | 1,685 | 1,690 | 1,672 | 1,678 | -36 | -2.1% | 255,600 |
| 2023/12/20 | 1,745 | 1,748 | 1,711 | 1,714 | -5 | -0.3% | 273,100 |
| 2023/12/19 | 1,711 | 1,734 | 1,685 | 1,719 | +8 | +0.5% | 275,000 |
| 2023/12/18 | 1,684 | 1,716 | 1,673 | 1,711 | +24 | +1.4% | 380,900 |
| 2023/12/15 | 1,700 | 1,719 | 1,664 | 1,687 | +42 | +2.6% | 277,600 |
| 2023/12/14 | 1,674 | 1,678 | 1,634 | 1,645 | -19 | -1.1% | 312,100 |
| 2023/12/13 | 1,623 | 1,676 | 1,615 | 1,664 | +51 | +3.2% | 358,500 |
| 2023/12/12 | 1,638 | 1,640 | 1,600 | 1,613 | -3 | -0.2% | 310,600 |
| 2023/12/11 | 1,567 | 1,616 | 1,550 | 1,616 | +49 | +3.1% | 397,300 |
| 2023/12/08 | 1,603 | 1,609 | 1,551 | 1,567 | -20 | -1.3% | 350,400 |
| 2023/12/07 | 1,592 | 1,602 | 1,570 | 1,587 | -15 | -0.9% | 400,600 |
| 2023/12/06 | 1,550 | 1,603 | 1,543 | 1,602 | +52 | +3.4% | 420,400 |
| 2023/12/05 | 1,567 | 1,576 | 1,540 | 1,550 | -39 | -2.5% | 517,900 |
| 2023/12/04 | 1,610 | 1,616 | 1,579 | 1,589 | -28 | -1.7% | 385,500 |
| 2023/12/01 | 1,626 | 1,630 | 1,610 | 1,617 | -10 | -0.6% | 341,400 |
| 2023/11/30 | 1,617 | 1,628 | 1,606 | 1,627 | +10 | +0.6% | 262,600 |
| 2023/11/29 | 1,630 | 1,637 | 1,612 | 1,617 | -15 | -0.9% | 206,600 |
| 2023/11/28 | 1,626 | 1,642 | 1,612 | 1,632 | +6 | +0.4% | 285,400 |
| 2023/11/27 | 1,632 | 1,645 | 1,605 | 1,626 | -13 | -0.8% | 270,800 |
| 2023/11/24 | 1,622 | 1,643 | 1,608 | 1,639 | +22 | +1.4% | 343,200 |
| 2023/11/22 | 1,621 | 1,635 | 1,597 | 1,617 | -38 | -2.3% | 357,100 |
| 2023/11/21 | 1,652 | 1,655 | 1,606 | 1,655 | +30 | +1.8% | 421,700 |
| 2023/11/20 | 1,645 | 1,658 | 1,607 | 1,625 | -22 | -1.3% | 437,400 |
| 2023/11/17 | 1,658 | 1,668 | 1,631 | 1,647 | -21 | -1.3% | 272,400 |
| 2023/11/16 | 1,671 | 1,674 | 1,636 | 1,668 | +37 | +2.3% | 377,800 |
| 2023/11/15 | 1,575 | 1,636 | 1,544 | 1,631 | +83 | +5.4% | 555,100 |
| 2023/11/14 | 1,570 | 1,579 | 1,420 | 1,548 | -249 | -13.9% | 1,330,800 |
| 2023/11/13 | 1,826 | 1,840 | 1,791 | 1,797 | +11 | +0.6% | 347,100 |
| 2023/11/10 | 1,762 | 1,790 | 1,756 | 1,786 | +7 | +0.4% | 298,000 |
| 2023/11/09 | 1,775 | 1,790 | 1,753 | 1,779 | +28 | +1.6% | 310,200 |
| 2023/11/08 | 1,767 | 1,769 | 1,746 | 1,751 | +10 | +0.6% | 388,800 |
| 2023/11/07 | 1,778 | 1,778 | 1,740 | 1,741 | -50 | -2.8% | 278,600 |
| 2023/11/06 | 1,800 | 1,805 | 1,777 | 1,791 | +34 | +1.9% | 239,000 |
| 2023/11/02 | 1,782 | 1,783 | 1,749 | 1,757 | -11 | -0.6% | 214,400 |
| 2023/11/01 | 1,761 | 1,779 | 1,751 | 1,768 | +43 | +2.5% | 234,200 |
| 2023/10/31 | 1,710 | 1,731 | 1,680 | 1,725 | +15 | +0.9% | 274,000 |
| 2023/10/30 | 1,720 | 1,724 | 1,695 | 1,710 | -17 | -1% | 220,900 |
| 2023/10/27 | 1,732 | 1,739 | 1,710 | 1,727 | +7 | +0.4% | 254,600 |
| 2023/10/26 | 1,733 | 1,742 | 1,713 | 1,720 | -58 | -3.3% | 281,700 |
| 2023/10/25 | 1,786 | 1,804 | 1,770 | 1,778 | -15 | -0.8% | 246,900 |
| 2023/10/24 | 1,781 | 1,800 | 1,750 | 1,793 | +12 | +0.7% | 172,700 |
| 2023/10/23 | 1,813 | 1,824 | 1,781 | 1,781 | -48 | -2.6% | 164,700 |
| 2023/10/20 | 1,828 | 1,838 | 1,814 | 1,829 | -7 | -0.4% | 97,800 |
| 2023/10/19 | 1,805 | 1,845 | 1,804 | 1,836 | -13 | -0.7% | 105,600 |
| 2023/10/18 | 1,835 | 1,859 | 1,824 | 1,849 | +14 | +0.8% | 74,000 |
| 2023/10/17 | 1,848 | 1,867 | 1,824 | 1,835 | +12 | +0.7% | 102,600 |
351～
400
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
