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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 8,500 | 8,610 | 8,410 | 8,430 | -100 | -1.2% | 180,500 |
| 2024/11/20 | 8,550 | 8,610 | 8,460 | 8,530 | -90 | -1% | 230,200 |
| 2024/11/19 | 8,660 | 8,720 | 8,470 | 8,620 | -30 | -0.3% | 188,200 |
| 2024/11/18 | 8,690 | 8,750 | 8,520 | 8,650 | -170 | -1.9% | 231,400 |
| 2024/11/15 | 8,840 | 8,880 | 8,690 | 8,820 | +40 | +0.5% | 262,700 |
| 2024/11/14 | 9,090 | 9,190 | 8,740 | 8,780 | -330 | -3.6% | 430,900 |
| 2024/11/13 | 9,350 | 9,400 | 9,030 | 9,110 | -220 | -2.4% | 446,900 |
| 2024/11/12 | 9,130 | 9,360 | 9,010 | 9,330 | +350 | +3.9% | 584,500 |
| 2024/11/11 | 8,600 | 8,990 | 8,570 | 8,980 | +420 | +4.9% | 453,600 |
| 2024/11/08 | 8,300 | 8,560 | 8,170 | 8,560 | +290 | +3.5% | 408,900 |
| 2024/11/07 | 8,600 | 8,600 | 8,150 | 8,270 | -200 | -2.4% | 644,800 |
| 2024/11/06 | 8,190 | 8,470 | 8,070 | 8,470 | +660 | +8.5% | 1,222,200 |
| 2024/11/05 | 7,810 | 7,810 | 7,790 | 7,810 | +1,000 | +14.7% | 519,300 |
| 2024/11/01 | 7,000 | 7,020 | 6,770 | 6,810 | -460 | -6.3% | 455,800 |
| 2024/10/31 | 7,090 | 7,290 | 7,030 | 7,270 | +90 | +1.3% | 289,800 |
| 2024/10/30 | 7,030 | 7,210 | 7,020 | 7,180 | +190 | +2.7% | 865,100 |
| 2024/10/29 | 6,910 | 7,030 | 6,880 | 6,990 | +50 | +0.7% | 134,400 |
| 2024/10/28 | 6,780 | 7,000 | 6,770 | 6,940 | +130 | +1.9% | 208,900 |
| 2024/10/25 | 6,900 | 6,930 | 6,800 | 6,810 | -170 | -2.4% | 198,600 |
| 2024/10/24 | 6,920 | 7,060 | 6,910 | 6,980 | -50 | -0.7% | 182,200 |
| 2024/10/23 | 7,110 | 7,240 | 7,010 | 7,030 | -90 | -1.3% | 191,400 |
| 2024/10/22 | 7,360 | 7,380 | 7,110 | 7,120 | -230 | -3.1% | 206,700 |
| 2024/10/21 | 7,400 | 7,470 | 7,340 | 7,350 | -10 | -0.1% | 159,900 |
| 2024/10/18 | 7,420 | 7,520 | 7,340 | 7,360 | +20 | +0.3% | 222,400 |
| 2024/10/17 | 7,450 | 7,460 | 7,230 | 7,340 | -120 | -1.6% | 220,800 |
| 2024/10/16 | 7,440 | 7,510 | 7,370 | 7,460 | -90 | -1.2% | 206,400 |
| 2024/10/15 | 7,990 | 8,040 | 7,490 | 7,550 | -130 | -1.7% | 581,700 |
| 2024/10/11 | 7,600 | 7,760 | 7,590 | 7,680 | +90 | +1.2% | 293,400 |
| 2024/10/10 | 7,500 | 7,740 | 7,450 | 7,590 | +150 | +2% | 458,500 |
| 2024/10/09 | 7,460 | 7,470 | 7,360 | 7,440 | +30 | +0.4% | 184,800 |
| 2024/10/08 | 7,240 | 7,570 | 7,240 | 7,410 | +190 | +2.6% | 341,500 |
| 2024/10/07 | 7,380 | 7,410 | 7,180 | 7,220 | -50 | -0.7% | 257,600 |
| 2024/10/04 | 7,410 | 7,410 | 7,270 | 7,270 | -80 | -1.1% | 142,400 |
| 2024/10/03 | 7,520 | 7,550 | 7,310 | 7,350 | +50 | +0.7% | 188,000 |
| 2024/10/02 | 7,350 | 7,400 | 7,260 | 7,300 | -140 | -1.9% | 195,500 |
| 2024/10/01 | 7,150 | 7,480 | 7,150 | 7,440 | +440 | +6.3% | 302,700 |
| 2024/09/30 | 7,190 | 7,310 | 7,000 | 7,000 | -480 | -6.4% | 266,700 |
| 2024/09/27 | 7,410 | 7,560 | 7,350 | 7,480 | +150 | +2% | 337,400 |
| 2024/09/26 | 7,300 | 7,440 | 7,250 | 7,330 | +270 | +3.8% | 304,200 |
| 2024/09/25 | 7,010 | 7,120 | 6,920 | 7,060 | +30 | +0.4% | 233,700 |
| 2024/09/24 | 7,280 | 7,300 | 6,990 | 7,030 | -180 | -2.5% | 341,700 |
| 2024/09/20 | 7,110 | 7,330 | 7,070 | 7,210 | +240 | +3.4% | 806,700 |
| 2024/09/19 | 6,900 | 7,010 | 6,840 | 6,970 | +230 | +3.4% | 272,100 |
| 2024/09/18 | 6,690 | 6,780 | 6,670 | 6,740 | +140 | +2.1% | 253,900 |
| 2024/09/17 | 6,580 | 6,670 | 6,500 | 6,600 | +90 | +1.4% | 244,200 |
| 2024/09/13 | 6,610 | 6,740 | 6,490 | 6,510 | ±0 | ±0% | 247,000 |
| 2024/09/12 | 6,500 | 6,660 | 6,400 | 6,510 | +210 | +3.3% | 257,400 |
| 2024/09/11 | 6,270 | 6,420 | 6,240 | 6,300 | +30 | +0.5% | 193,900 |
| 2024/09/10 | 6,160 | 6,290 | 6,020 | 6,270 | +190 | +3.1% | 243,400 |
| 2024/09/09 | 5,900 | 6,080 | 5,870 | 6,080 | -80 | -1.3% | 241,800 |
1～
50
件表示中 / 3585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 | 843,000円 | +9.7% | +21.7% | 1.68% | 18.04倍 | 3.58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 |
| ＴＨＫ | 347,500円 | -0.6% | -27.2% | 1.44% | 35.21倍 | 1.07倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| 住友重 | 322,200円 | -1.1% | -13.2% | 3.88% | 10.19倍 | 0.59倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＤＭＧ森精 | 264,000円 | +2.0% | -19.7% | 3.79% | 37.34倍 | 1.14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 |
| ジェイテクト | 108,400円 | -3.3% | -44.8% | 4.61% | 18.59倍 | 0.47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
