オリジンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,231 | 1,238 | 1,218 | 1,229 | -5 | -0.4% | 5,400 |
| 2024/03/05 | 1,211 | 1,238 | 1,200 | 1,234 | +31 | +2.6% | 14,500 |
| 2024/03/04 | 1,219 | 1,220 | 1,203 | 1,203 | -15 | -1.2% | 6,300 |
| 2024/03/01 | 1,214 | 1,226 | 1,214 | 1,218 | -10 | -0.8% | 3,900 |
| 2024/02/29 | 1,213 | 1,229 | 1,192 | 1,228 | +15 | +1.2% | 21,500 |
| 2024/02/28 | 1,211 | 1,224 | 1,211 | 1,213 | -4 | -0.3% | 8,000 |
| 2024/02/27 | 1,220 | 1,229 | 1,215 | 1,217 | -8 | -0.7% | 3,200 |
| 2024/02/26 | 1,225 | 1,233 | 1,225 | 1,225 | -12 | -1% | 7,400 |
| 2024/02/22 | 1,220 | 1,238 | 1,220 | 1,237 | +17 | +1.4% | 17,300 |
| 2024/02/21 | 1,215 | 1,224 | 1,215 | 1,220 | +2 | +0.2% | 3,400 |
| 2024/02/20 | 1,223 | 1,223 | 1,214 | 1,218 | -5 | -0.4% | 1,400 |
| 2024/02/19 | 1,213 | 1,225 | 1,210 | 1,223 | +6 | +0.5% | 7,000 |
| 2024/02/16 | 1,223 | 1,226 | 1,211 | 1,217 | -3 | -0.2% | 3,500 |
| 2024/02/15 | 1,214 | 1,222 | 1,194 | 1,220 | +7 | +0.6% | 16,200 |
| 2024/02/14 | 1,233 | 1,233 | 1,213 | 1,213 | -20 | -1.6% | 5,300 |
| 2024/02/13 | 1,220 | 1,236 | 1,220 | 1,233 | +13 | +1.1% | 11,300 |
| 2024/02/09 | 1,218 | 1,225 | 1,213 | 1,220 | +2 | +0.2% | 12,300 |
| 2024/02/08 | 1,220 | 1,229 | 1,211 | 1,218 | -2 | -0.2% | 10,800 |
| 2024/02/07 | 1,214 | 1,234 | 1,209 | 1,220 | +7 | +0.6% | 16,400 |
| 2024/02/06 | 1,220 | 1,224 | 1,213 | 1,213 | -7 | -0.6% | 3,700 |
| 2024/02/05 | 1,212 | 1,227 | 1,212 | 1,220 | +8 | +0.7% | 8,800 |
| 2024/02/02 | 1,216 | 1,219 | 1,209 | 1,212 | -3 | -0.2% | 6,000 |
| 2024/02/01 | 1,238 | 1,238 | 1,215 | 1,215 | -14 | -1.1% | 8,300 |
| 2024/01/31 | 1,230 | 1,234 | 1,219 | 1,229 | +16 | +1.3% | 8,900 |
| 2024/01/30 | 1,240 | 1,247 | 1,213 | 1,213 | -25 | -2% | 45,400 |
| 2024/01/29 | 1,219 | 1,238 | 1,215 | 1,238 | +15 | +1.2% | 5,400 |
| 2024/01/26 | 1,235 | 1,237 | 1,223 | 1,223 | -2 | -0.2% | 5,300 |
| 2024/01/25 | 1,240 | 1,240 | 1,224 | 1,225 | -4 | -0.3% | 5,900 |
| 2024/01/24 | 1,213 | 1,237 | 1,203 | 1,229 | +16 | +1.3% | 14,400 |
| 2024/01/23 | 1,228 | 1,231 | 1,210 | 1,213 | -15 | -1.2% | 8,600 |
| 2024/01/22 | 1,190 | 1,235 | 1,190 | 1,228 | +38 | +3.2% | 17,700 |
| 2024/01/19 | 1,195 | 1,200 | 1,184 | 1,190 | -5 | -0.4% | 13,400 |
| 2024/01/18 | 1,195 | 1,201 | 1,192 | 1,195 | -1 | -0.1% | 4,800 |
| 2024/01/17 | 1,206 | 1,215 | 1,196 | 1,196 | -10 | -0.8% | 8,300 |
| 2024/01/16 | 1,209 | 1,211 | 1,205 | 1,206 | -3 | -0.2% | 2,700 |
| 2024/01/15 | 1,203 | 1,212 | 1,202 | 1,209 | -1 | -0.1% | 9,600 |
| 2024/01/12 | 1,233 | 1,233 | 1,209 | 1,210 | -22 | -1.8% | 11,200 |
| 2024/01/11 | 1,238 | 1,246 | 1,232 | 1,232 | -6 | -0.5% | 3,700 |
| 2024/01/10 | 1,238 | 1,247 | 1,234 | 1,238 | -9 | -0.7% | 5,800 |
| 2024/01/09 | 1,245 | 1,247 | 1,240 | 1,247 | +6 | +0.5% | 3,500 |
| 2024/01/05 | 1,244 | 1,244 | 1,236 | 1,241 | -12 | -1% | 2,200 |
| 2024/01/04 | 1,230 | 1,254 | 1,218 | 1,253 | +27 | +2.2% | 19,100 |
| 2023/12/29 | 1,224 | 1,226 | 1,212 | 1,226 | +10 | +0.8% | 10,400 |
| 2023/12/28 | 1,204 | 1,226 | 1,204 | 1,216 | +9 | +0.7% | 7,400 |
| 2023/12/27 | 1,201 | 1,207 | 1,200 | 1,207 | -2 | -0.2% | 7,000 |
| 2023/12/26 | 1,207 | 1,209 | 1,200 | 1,209 | +6 | +0.5% | 10,700 |
| 2023/12/25 | 1,208 | 1,208 | 1,191 | 1,203 | -2 | -0.2% | 7,500 |
| 2023/12/22 | 1,200 | 1,205 | 1,195 | 1,205 | +5 | +0.4% | 12,800 |
| 2023/12/21 | 1,200 | 1,203 | 1,199 | 1,200 | -4 | -0.3% | 11,600 |
| 2023/12/20 | 1,205 | 1,205 | 1,182 | 1,204 | -1 | -0.1% | 8,300 |
51～
100
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「オリジン」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 |
|---|---|---|---|---|---|---|---|---|
| オリジン | 128,400円 | +6.4% | +999.9% | 3.12% | 35.29倍 | 0.29倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| シライ電子 | 60,700円 | +0.6% | +1.8% | 4.94% | 6.09倍 | 1.16倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| シキノハイテック | 198,700円 | +5.4% | -40.5% | 0.75% | 32.57倍 | 3.46倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| 大同信 | 46,700円 | +5.9% | -14.0% | 2.57% | 5.07倍 | 0.32倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| 小野測 | 67,900円 | +8.3% | +61.8% | 4.42% | 4.69倍 | 0.52倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
市場注目の銘柄
チャート関連のコラム
