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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 8,250 | 8,360 | 8,140 | 8,150 | -20 | -0.2% | 202,900 |
| 2024/05/20 | 8,170 | 8,360 | 8,140 | 8,170 | -80 | -1% | 191,300 |
| 2024/05/17 | 8,300 | 8,330 | 8,200 | 8,250 | -100 | -1.2% | 204,300 |
| 2024/05/16 | 8,480 | 8,480 | 8,230 | 8,350 | +90 | +1.1% | 351,300 |
| 2024/05/15 | 8,170 | 8,310 | 8,040 | 8,260 | +90 | +1.1% | 366,700 |
| 2024/05/14 | 8,160 | 8,320 | 7,850 | 8,170 | -510 | -5.9% | 880,300 |
| 2024/05/13 | 8,530 | 8,710 | 8,460 | 8,680 | +180 | +2.1% | 585,500 |
| 2024/05/10 | 8,060 | 8,500 | 8,050 | 8,500 | +480 | +6% | 702,500 |
| 2024/05/09 | 8,050 | 8,130 | 7,910 | 8,020 | +20 | +0.3% | 209,200 |
| 2024/05/08 | 8,060 | 8,120 | 7,860 | 8,000 | ±0 | ±0% | 241,000 |
| 2024/05/07 | 7,990 | 8,060 | 7,840 | 8,000 | +20 | +0.3% | 454,500 |
| 2024/05/02 | 7,440 | 8,050 | 7,400 | 7,980 | +540 | +7.3% | 679,900 |
| 2024/05/01 | 7,280 | 7,500 | 7,220 | 7,440 | +90 | +1.2% | 232,100 |
| 2024/04/30 | 7,660 | 7,740 | 7,290 | 7,350 | -210 | -2.8% | 443,700 |
| 2024/04/26 | 7,380 | 7,620 | 7,360 | 7,560 | +280 | +3.8% | 384,900 |
| 2024/04/25 | 7,480 | 7,570 | 7,240 | 7,280 | -280 | -3.7% | 362,600 |
| 2024/04/24 | 7,330 | 7,740 | 7,280 | 7,560 | +460 | +6.5% | 752,600 |
| 2024/04/23 | 7,160 | 7,350 | 7,000 | 7,100 | +70 | +1% | 305,800 |
| 2024/04/22 | 7,200 | 7,350 | 6,870 | 7,030 | -250 | -3.4% | 599,900 |
| 2024/04/19 | 7,210 | 7,420 | 7,050 | 7,280 | -220 | -2.9% | 729,700 |
| 2024/04/18 | 6,880 | 7,610 | 6,770 | 7,500 | +370 | +5.2% | 497,800 |
| 2024/04/17 | 7,100 | 7,210 | 6,990 | 7,130 | +150 | +2.1% | 267,800 |
| 2024/04/16 | 7,120 | 7,160 | 6,980 | 6,980 | -290 | -4% | 230,900 |
| 2024/04/15 | 7,190 | 7,270 | 7,130 | 7,270 | -90 | -1.2% | 196,000 |
| 2024/04/12 | 7,350 | 7,400 | 7,260 | 7,360 | +60 | +0.8% | 224,000 |
| 2024/04/11 | 7,100 | 7,340 | 7,090 | 7,300 | +120 | +1.7% | 332,700 |
| 2024/04/10 | 7,560 | 7,560 | 7,180 | 7,180 | -400 | -5.3% | 462,400 |
| 2024/04/09 | 7,280 | 7,650 | 7,270 | 7,580 | +280 | +3.8% | 524,700 |
| 2024/04/08 | 7,060 | 7,390 | 7,060 | 7,300 | +310 | +4.4% | 458,600 |
| 2024/04/05 | 7,110 | 7,150 | 6,880 | 6,990 | -370 | -5% | 475,900 |
| 2024/04/04 | 7,280 | 7,380 | 7,200 | 7,360 | +40 | +0.5% | 326,800 |
| 2024/04/03 | 7,120 | 7,400 | 7,070 | 7,320 | -30 | -0.4% | 347,400 |
| 2024/04/02 | 7,430 | 7,470 | 7,250 | 7,350 | -50 | -0.7% | 302,300 |
| 2024/04/01 | 7,760 | 7,770 | 7,400 | 7,400 | -300 | -3.9% | 389,900 |
| 2024/03/29 | 7,530 | 7,700 | 7,440 | 7,700 | +230 | +3.1% | 278,800 |
| 2024/03/28 | 7,260 | 7,630 | 7,260 | 7,470 | +150 | +2% | 350,800 |
| 2024/03/27 | 7,380 | 7,470 | 7,280 | 7,320 | -70 | -0.9% | 210,700 |
| 2024/03/26 | 7,180 | 7,420 | 7,150 | 7,390 | +190 | +2.6% | 237,500 |
| 2024/03/25 | 7,280 | 7,350 | 7,200 | 7,200 | -170 | -2.3% | 185,800 |
| 2024/03/22 | 7,520 | 7,540 | 7,270 | 7,370 | -130 | -1.7% | 285,100 |
| 2024/03/21 | 7,430 | 7,520 | 7,210 | 7,500 | +220 | +3% | 384,600 |
| 2024/03/19 | 7,240 | 7,290 | 7,100 | 7,280 | +20 | +0.3% | 372,100 |
| 2024/03/18 | 6,990 | 7,300 | 6,920 | 7,260 | +330 | +4.8% | 420,800 |
| 2024/03/15 | 7,010 | 7,090 | 6,860 | 6,930 | -180 | -2.5% | 564,900 |
| 2024/03/14 | 7,320 | 7,410 | 6,980 | 7,110 | -230 | -3.1% | 433,000 |
| 2024/03/13 | 7,840 | 7,950 | 7,230 | 7,340 | -360 | -4.7% | 558,600 |
| 2024/03/12 | 7,450 | 7,780 | 7,420 | 7,700 | +140 | +1.9% | 352,900 |
| 2024/03/11 | 7,600 | 7,710 | 7,450 | 7,560 | -330 | -4.2% | 371,000 |
| 2024/03/08 | 7,840 | 8,090 | 7,810 | 7,890 | +50 | +0.6% | 446,900 |
| 2024/03/07 | 8,080 | 8,090 | 7,760 | 7,840 | -140 | -1.8% | 425,200 |
1～
50
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 | 815,000円 | +3.1% | -1.8% | 1.30% | 23.26倍 | 3.67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 |
| ハーモニック | 413,500円 | +4.9% | +373.7% | 0.48% | 196.34倍 | 4.95倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| 日精工 | 77,000円 | +4.0% | +27.8% | 4.42% | 19.80倍 | 0.57倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| 三浦工 | 295,500円 | +9.9% | +9.0% | 1.86% | 15.22倍 | 1.80倍 |
|
産業小型ボイラーで国内５割超占有。メンテが安定収益源。省力需要を追い風に海外開拓 |
| 日製鋼 | 468,800円 | +5.0% | +2.8% | 1.58% | 22.26倍 | 1.95倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
