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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,200 | 1,210 | 1,199 | 1,205 | +5 | +0.4% | 6,500 |
2023/12/18 | 1,190 | 1,203 | 1,190 | 1,200 | ±0 | ±0% | 19,700 |
2023/12/15 | 1,184 | 1,205 | 1,184 | 1,200 | +19 | +1.6% | 62,500 |
2023/12/14 | 1,200 | 1,202 | 1,178 | 1,181 | +1 | +0.1% | 12,200 |
2023/12/13 | 1,151 | 1,192 | 1,151 | 1,180 | +31 | +2.7% | 17,700 |
2023/12/12 | 1,166 | 1,170 | 1,147 | 1,149 | -13 | -1.1% | 9,800 |
2023/12/11 | 1,144 | 1,165 | 1,144 | 1,162 | +18 | +1.6% | 9,700 |
2023/12/08 | 1,160 | 1,160 | 1,135 | 1,144 | -21 | -1.8% | 38,700 |
2023/12/07 | 1,184 | 1,184 | 1,165 | 1,165 | -24 | -2% | 15,200 |
2023/12/06 | 1,192 | 1,200 | 1,189 | 1,189 | ±0 | ±0% | 4,700 |
2023/12/05 | 1,214 | 1,214 | 1,178 | 1,189 | -13 | -1.1% | 16,700 |
2023/12/04 | 1,210 | 1,211 | 1,202 | 1,202 | -6 | -0.5% | 5,200 |
2023/12/01 | 1,222 | 1,222 | 1,205 | 1,208 | -8 | -0.7% | 9,500 |
2023/11/30 | 1,197 | 1,216 | 1,190 | 1,216 | +19 | +1.6% | 5,100 |
2023/11/29 | 1,192 | 1,197 | 1,186 | 1,197 | +5 | +0.4% | 4,600 |
2023/11/28 | 1,200 | 1,207 | 1,190 | 1,192 | -8 | -0.7% | 4,900 |
2023/11/27 | 1,209 | 1,209 | 1,200 | 1,200 | -9 | -0.7% | 2,000 |
2023/11/24 | 1,213 | 1,213 | 1,195 | 1,209 | +19 | +1.6% | 6,700 |
2023/11/22 | 1,182 | 1,191 | 1,182 | 1,190 | +11 | +0.9% | 4,900 |
2023/11/21 | 1,187 | 1,187 | 1,179 | 1,179 | +4 | +0.3% | 6,000 |
2023/11/20 | 1,189 | 1,190 | 1,175 | 1,175 | -13 | -1.1% | 7,200 |
2023/11/17 | 1,177 | 1,189 | 1,176 | 1,188 | +12 | +1% | 8,000 |
2023/11/16 | 1,186 | 1,186 | 1,170 | 1,176 | +2 | +0.2% | 10,900 |
2023/11/15 | 1,159 | 1,175 | 1,155 | 1,174 | +19 | +1.6% | 13,300 |
2023/11/14 | 1,168 | 1,173 | 1,155 | 1,155 | -5 | -0.4% | 12,500 |
2023/11/13 | 1,130 | 1,188 | 1,130 | 1,160 | -84 | -6.8% | 54,400 |
2023/11/10 | 1,230 | 1,245 | 1,229 | 1,244 | +14 | +1.1% | 5,800 |
2023/11/09 | 1,228 | 1,237 | 1,228 | 1,230 | -4 | -0.3% | 4,800 |
2023/11/08 | 1,241 | 1,241 | 1,230 | 1,234 | -3 | -0.2% | 10,700 |
2023/11/07 | 1,246 | 1,255 | 1,237 | 1,237 | -9 | -0.7% | 9,100 |
2023/11/06 | 1,258 | 1,258 | 1,245 | 1,246 | +3 | +0.2% | 7,500 |
2023/11/02 | 1,240 | 1,252 | 1,240 | 1,243 | +5 | +0.4% | 4,800 |
2023/11/01 | 1,248 | 1,250 | 1,232 | 1,238 | -1 | -0.1% | 9,300 |
2023/10/31 | 1,223 | 1,241 | 1,219 | 1,239 | +34 | +2.8% | 19,400 |
2023/10/30 | 1,255 | 1,260 | 1,205 | 1,205 | -66 | -5.2% | 73,500 |
2023/10/27 | 1,243 | 1,271 | 1,243 | 1,271 | +26 | +2.1% | 8,000 |
2023/10/26 | 1,272 | 1,272 | 1,245 | 1,245 | -13 | -1% | 9,700 |
2023/10/25 | 1,272 | 1,272 | 1,251 | 1,258 | +3 | +0.2% | 8,300 |
2023/10/24 | 1,246 | 1,258 | 1,235 | 1,255 | +9 | +0.7% | 10,900 |
2023/10/23 | 1,254 | 1,266 | 1,246 | 1,246 | -23 | -1.8% | 6,100 |
2023/10/20 | 1,252 | 1,271 | 1,249 | 1,269 | +12 | +1% | 7,100 |
2023/10/19 | 1,268 | 1,268 | 1,253 | 1,257 | -11 | -0.9% | 4,200 |
2023/10/18 | 1,256 | 1,276 | 1,253 | 1,268 | +12 | +1% | 3,000 |
2023/10/17 | 1,258 | 1,272 | 1,246 | 1,256 | -2 | -0.2% | 10,900 |
2023/10/16 | 1,280 | 1,280 | 1,248 | 1,258 | -22 | -1.7% | 8,000 |
2023/10/13 | 1,272 | 1,283 | 1,272 | 1,280 | -12 | -0.9% | 7,100 |
2023/10/12 | 1,278 | 1,293 | 1,275 | 1,292 | +13 | +1% | 10,000 |
2023/10/11 | 1,283 | 1,287 | 1,279 | 1,279 | -4 | -0.3% | 14,500 |
2023/10/10 | 1,288 | 1,288 | 1,269 | 1,283 | +32 | +2.6% | 14,600 |
2023/10/06 | 1,255 | 1,268 | 1,251 | 1,251 | +3 | +0.2% | 11,400 |
101~
150
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 | 127,500円 | +6.4% | +999.9% | 3.14% | 35.04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 | 61,000円 | +0.6% | +1.8% | 4.92% | 6.12倍 | 1.17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 | 199,500円 | +5.4% | -40.5% | 0.75% | 32.70倍 | 3.47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 | 45,800円 | +5.9% | -14.0% | 2.62% | 4.97倍 | 0.31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 | 67,300円 | +8.3% | +61.8% | 4.46% | 4.65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