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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 3,125 | 3,215 | 3,125 | 3,185 | +65 | +2.1% | 195,000 |
| 2023/01/23 | 3,100 | 3,145 | 3,075 | 3,120 | +45 | +1.5% | 122,100 |
| 2023/01/20 | 3,050 | 3,100 | 3,035 | 3,075 | +25 | +0.8% | 105,900 |
| 2023/01/19 | 3,040 | 3,080 | 3,030 | 3,050 | -20 | -0.7% | 83,100 |
| 2023/01/18 | 3,010 | 3,130 | 2,986 | 3,070 | +65 | +2.2% | 124,600 |
| 2023/01/17 | 3,010 | 3,050 | 3,000 | 3,005 | -5 | -0.2% | 107,200 |
| 2023/01/16 | 3,050 | 3,075 | 2,966 | 3,010 | -95 | -3.1% | 184,300 |
| 2023/01/13 | 2,980 | 3,150 | 2,975 | 3,105 | +100 | +3.3% | 277,300 |
| 2023/01/12 | 3,050 | 3,060 | 2,979 | 3,005 | -15 | -0.5% | 156,400 |
| 2023/01/11 | 2,915 | 3,045 | 2,906 | 3,020 | +139 | +4.8% | 263,400 |
| 2023/01/10 | 2,850 | 2,885 | 2,817 | 2,881 | +48 | +1.7% | 198,000 |
| 2023/01/06 | 2,805 | 2,845 | 2,805 | 2,833 | +15 | +0.5% | 181,800 |
| 2023/01/05 | 2,827 | 2,850 | 2,795 | 2,818 | -1 | ±0% | 215,500 |
| 2023/01/04 | 2,936 | 2,936 | 2,817 | 2,819 | -102 | -3.5% | 252,700 |
| 2022/12/30 | 2,965 | 2,992 | 2,921 | 2,921 | -53 | -1.8% | 163,900 |
| 2022/12/29 | 2,945 | 2,974 | 2,911 | 2,974 | -21 | -0.7% | 144,800 |
| 2022/12/28 | 2,974 | 3,005 | 2,924 | 2,995 | +21 | +0.7% | 121,400 |
| 2022/12/27 | 3,040 | 3,045 | 2,962 | 2,974 | -51 | -1.7% | 205,100 |
| 2022/12/26 | 2,920 | 3,025 | 2,920 | 3,025 | +114 | +3.9% | 193,500 |
| 2022/12/23 | 2,943 | 2,966 | 2,885 | 2,911 | -99 | -3.3% | 260,800 |
| 2022/12/22 | 3,035 | 3,065 | 2,991 | 3,010 | +15 | +0.5% | 145,200 |
| 2022/12/21 | 3,060 | 3,075 | 2,967 | 2,995 | -40 | -1.3% | 253,500 |
| 2022/12/20 | 3,145 | 3,190 | 3,000 | 3,035 | -135 | -4.3% | 406,600 |
| 2022/12/19 | 3,125 | 3,200 | 3,105 | 3,170 | +20 | +0.6% | 299,200 |
| 2022/12/16 | 3,105 | 3,165 | 3,085 | 3,150 | +5 | +0.2% | 427,600 |
| 2022/12/15 | 3,065 | 3,160 | 3,045 | 3,145 | +110 | +3.6% | 405,200 |
| 2022/12/14 | 3,030 | 3,055 | 3,005 | 3,035 | +25 | +0.8% | 187,200 |
| 2022/12/13 | 2,990 | 3,070 | 2,990 | 3,010 | +48 | +1.6% | 337,700 |
| 2022/12/12 | 2,905 | 2,967 | 2,902 | 2,962 | +36 | +1.2% | 179,800 |
| 2022/12/09 | 2,861 | 2,974 | 2,852 | 2,926 | +20 | +0.7% | 273,400 |
| 2022/12/08 | 2,867 | 2,965 | 2,847 | 2,906 | +62 | +2.2% | 619,100 |
| 2022/12/07 | 2,839 | 2,899 | 2,833 | 2,844 | -31 | -1.1% | 271,200 |
| 2022/12/06 | 2,830 | 2,940 | 2,811 | 2,875 | +90 | +3.2% | 436,800 |
| 2022/12/05 | 2,751 | 2,796 | 2,735 | 2,785 | +22 | +0.8% | 306,000 |
| 2022/12/02 | 2,807 | 2,813 | 2,761 | 2,763 | -58 | -2.1% | 243,200 |
| 2022/12/01 | 2,843 | 2,874 | 2,789 | 2,821 | +3 | +0.1% | 336,000 |
| 2022/11/30 | 2,880 | 2,892 | 2,805 | 2,818 | -57 | -2% | 248,400 |
| 2022/11/29 | 2,897 | 2,907 | 2,868 | 2,875 | -71 | -2.4% | 199,900 |
| 2022/11/28 | 2,977 | 2,977 | 2,938 | 2,946 | -21 | -0.7% | 183,100 |
| 2022/11/25 | 2,948 | 2,994 | 2,926 | 2,967 | +45 | +1.5% | 284,100 |
| 2022/11/24 | 2,910 | 2,938 | 2,902 | 2,922 | +40 | +1.4% | 196,600 |
| 2022/11/22 | 2,897 | 2,933 | 2,873 | 2,882 | +8 | +0.3% | 188,400 |
| 2022/11/21 | 2,841 | 2,875 | 2,816 | 2,874 | +10 | +0.3% | 175,200 |
| 2022/11/18 | 2,891 | 2,928 | 2,859 | 2,864 | +8 | +0.3% | 347,000 |
| 2022/11/17 | 2,826 | 2,873 | 2,811 | 2,856 | -11 | -0.4% | 218,000 |
| 2022/11/16 | 2,820 | 2,886 | 2,810 | 2,867 | +79 | +2.8% | 345,100 |
| 2022/11/15 | 2,711 | 2,813 | 2,711 | 2,788 | +83 | +3.1% | 280,100 |
| 2022/11/14 | 2,795 | 2,798 | 2,699 | 2,705 | -73 | -2.6% | 260,300 |
| 2022/11/11 | 2,787 | 2,820 | 2,760 | 2,778 | +73 | +2.7% | 318,800 |
| 2022/11/10 | 2,700 | 2,741 | 2,684 | 2,705 | -12 | -0.4% | 253,700 |
451～
500
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 | 876,000円 | +9.7% | +21.7% | 1.62% | 18.75倍 | 3.72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 | 356,600円 | -0.6% | -27.2% | 1.40% | 36.13倍 | 1.10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 | 329,200円 | -1.1% | -13.2% | 3.80% | 10.41倍 | 0.60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 | 263,500円 | +2.0% | -19.7% | 3.80% | 37.27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 | 109,200円 | -3.3% | -44.8% | 4.58% | 18.73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
