オルガノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 9,250 | 9,320 | 9,210 | 9,250 | -50 | -0.5% | 136,300 |
| 2025/07/28 | 9,430 | 9,460 | 9,260 | 9,300 | -130 | -1.4% | 243,500 |
| 2025/07/25 | 9,600 | 9,620 | 9,430 | 9,430 | -90 | -0.9% | 180,500 |
| 2025/07/24 | 9,410 | 9,580 | 9,360 | 9,520 | +200 | +2.1% | 175,100 |
| 2025/07/23 | 9,450 | 9,490 | 9,320 | 9,320 | -80 | -0.9% | 256,100 |
| 2025/07/22 | 9,600 | 9,610 | 9,380 | 9,400 | -120 | -1.3% | 188,100 |
| 2025/07/18 | 9,450 | 9,580 | 9,420 | 9,520 | +160 | +1.7% | 296,600 |
| 2025/07/17 | 9,360 | 9,390 | 9,310 | 9,360 | -100 | -1.1% | 187,100 |
| 2025/07/16 | 9,560 | 9,720 | 9,460 | 9,460 | +50 | +0.5% | 241,600 |
| 2025/07/15 | 9,210 | 9,470 | 9,200 | 9,410 | +220 | +2.4% | 183,900 |
| 2025/07/14 | 9,210 | 9,250 | 9,100 | 9,190 | -70 | -0.8% | 300,500 |
| 2025/07/11 | 9,270 | 9,340 | 9,250 | 9,260 | +30 | +0.3% | 217,200 |
| 2025/07/10 | 9,200 | 9,250 | 9,120 | 9,230 | +30 | +0.3% | 259,100 |
| 2025/07/09 | 9,200 | 9,210 | 9,100 | 9,200 | +60 | +0.7% | 201,800 |
| 2025/07/08 | 8,900 | 9,180 | 8,870 | 9,140 | +280 | +3.2% | 243,100 |
| 2025/07/07 | 8,900 | 8,930 | 8,720 | 8,860 | -90 | -1% | 192,600 |
| 2025/07/04 | 9,000 | 9,020 | 8,920 | 8,950 | ±0 | ±0% | 144,700 |
| 2025/07/03 | 8,860 | 8,980 | 8,860 | 8,950 | +110 | +1.2% | 111,500 |
| 2025/07/02 | 8,880 | 8,950 | 8,800 | 8,840 | -120 | -1.3% | 200,200 |
| 2025/07/01 | 8,970 | 9,020 | 8,910 | 8,960 | -40 | -0.4% | 133,500 |
| 2025/06/30 | 9,030 | 9,120 | 8,910 | 9,000 | +70 | +0.8% | 252,700 |
| 2025/06/27 | 9,030 | 9,060 | 8,860 | 8,930 | +50 | +0.6% | 246,200 |
| 2025/06/26 | 8,820 | 8,940 | 8,790 | 8,880 | +180 | +2.1% | 200,500 |
| 2025/06/25 | 8,550 | 8,740 | 8,550 | 8,700 | +300 | +3.6% | 335,000 |
| 2025/06/24 | 8,420 | 8,550 | 8,360 | 8,400 | +80 | +1% | 162,400 |
| 2025/06/23 | 8,210 | 8,360 | 8,190 | 8,320 | +10 | +0.1% | 120,900 |
| 2025/06/20 | 8,200 | 8,370 | 8,170 | 8,310 | +50 | +0.6% | 269,300 |
| 2025/06/19 | 8,240 | 8,380 | 8,240 | 8,260 | +20 | +0.2% | 206,000 |
| 2025/06/18 | 8,150 | 8,360 | 8,150 | 8,240 | +100 | +1.2% | 225,100 |
| 2025/06/17 | 8,070 | 8,180 | 8,030 | 8,140 | +160 | +2% | 258,400 |
| 2025/06/16 | 7,950 | 8,080 | 7,880 | 7,980 | +30 | +0.4% | 188,100 |
| 2025/06/13 | 8,120 | 8,130 | 7,880 | 7,950 | -150 | -1.9% | 177,400 |
| 2025/06/12 | 7,940 | 8,140 | 7,920 | 8,100 | +200 | +2.5% | 306,000 |
| 2025/06/11 | 7,810 | 7,980 | 7,770 | 7,900 | +130 | +1.7% | 202,800 |
| 2025/06/10 | 7,790 | 7,930 | 7,770 | 7,770 | +70 | +0.9% | 255,900 |
| 2025/06/09 | 7,600 | 7,700 | 7,480 | 7,700 | +170 | +2.3% | 261,400 |
| 2025/06/06 | 7,550 | 7,550 | 7,420 | 7,530 | -50 | -0.7% | 161,100 |
| 2025/06/05 | 7,530 | 7,690 | 7,510 | 7,580 | -60 | -0.8% | 177,300 |
| 2025/06/04 | 7,700 | 7,820 | 7,640 | 7,640 | -40 | -0.5% | 170,300 |
| 2025/06/03 | 7,820 | 7,820 | 7,660 | 7,680 | -70 | -0.9% | 153,200 |
| 2025/06/02 | 7,740 | 7,780 | 7,700 | 7,750 | -20 | -0.3% | 74,200 |
| 2025/05/30 | 7,660 | 7,810 | 7,630 | 7,770 | +20 | +0.3% | 113,100 |
| 2025/05/29 | 7,710 | 7,850 | 7,690 | 7,750 | +80 | +1% | 173,000 |
| 2025/05/28 | 7,850 | 7,860 | 7,640 | 7,670 | -60 | -0.8% | 168,200 |
| 2025/05/27 | 7,770 | 7,780 | 7,700 | 7,730 | -90 | -1.2% | 124,900 |
| 2025/05/26 | 7,690 | 7,820 | 7,680 | 7,820 | +50 | +0.6% | 109,000 |
| 2025/05/23 | 7,780 | 7,880 | 7,740 | 7,770 | +20 | +0.3% | 125,500 |
| 2025/05/22 | 7,660 | 7,750 | 7,610 | 7,750 | ±0 | ±0% | 92,900 |
| 2025/05/21 | 7,830 | 7,840 | 7,650 | 7,750 | -100 | -1.3% | 146,400 |
| 2025/05/20 | 7,890 | 7,930 | 7,810 | 7,850 | -40 | -0.5% | 177,100 |
1～
50
件表示中 / 3751件
類似銘柄と比較する
現在ご覧いただいている「オルガノ」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 |
|---|---|---|---|---|---|---|---|---|
| オルガノ | 925,000円 | +7.2% | +1.1% | 1.84% | 17.57倍 | 3.52倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| ＤＭＧ森精 | 350,700円 | -5.7% | -16.5% | 2.99% | 24.86倍 | 1.58倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| フジテック | 620,500円 | +1.1% | +26.2% | 2.82% | 28.49倍 | 3.11倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 三井海洋 | 614,000円 | -11.6% | +36.4% | 1.95% | 9.82倍 | 2.25倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ジェイテクト | 127,000円 | -6.1% | +45.7% | 4.72% | 20.21倍 | 0.54倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
