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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,180 | 4,185 | 4,060 | 4,070 | -90 | -2.2% | 200,100 |
| 2023/09/25 | 4,000 | 4,170 | 3,985 | 4,160 | +200 | +5.1% | 255,200 |
| 2023/09/22 | 3,880 | 3,995 | 3,870 | 3,960 | +30 | +0.8% | 106,400 |
| 2023/09/21 | 3,950 | 3,985 | 3,900 | 3,930 | ±0 | ±0% | 168,500 |
| 2023/09/20 | 3,940 | 3,985 | 3,930 | 3,930 | -35 | -0.9% | 119,600 |
| 2023/09/19 | 3,950 | 4,000 | 3,905 | 3,965 | -45 | -1.1% | 207,100 |
| 2023/09/15 | 4,035 | 4,080 | 3,990 | 4,010 | +10 | +0.3% | 210,200 |
| 2023/09/14 | 3,960 | 4,030 | 3,915 | 4,000 | +100 | +2.6% | 167,300 |
| 2023/09/13 | 3,910 | 3,930 | 3,875 | 3,900 | ±0 | ±0% | 169,700 |
| 2023/09/12 | 3,850 | 3,910 | 3,805 | 3,900 | +45 | +1.2% | 168,400 |
| 2023/09/11 | 3,850 | 3,880 | 3,815 | 3,855 | -45 | -1.2% | 116,700 |
| 2023/09/08 | 3,830 | 3,920 | 3,820 | 3,900 | ±0 | ±0% | 217,300 |
| 2023/09/07 | 4,000 | 4,055 | 3,900 | 3,900 | -155 | -3.8% | 209,900 |
| 2023/09/06 | 4,060 | 4,070 | 4,025 | 4,055 | -40 | -1% | 114,000 |
| 2023/09/05 | 4,030 | 4,100 | 4,010 | 4,095 | +25 | +0.6% | 114,900 |
| 2023/09/04 | 4,055 | 4,080 | 4,015 | 4,070 | +5 | +0.1% | 114,100 |
| 2023/09/01 | 3,990 | 4,070 | 3,975 | 4,065 | +15 | +0.4% | 175,000 |
| 2023/08/31 | 4,075 | 4,100 | 4,045 | 4,050 | -50 | -1.2% | 178,500 |
| 2023/08/30 | 4,160 | 4,210 | 4,095 | 4,100 | -25 | -0.6% | 393,400 |
| 2023/08/29 | 4,160 | 4,165 | 4,110 | 4,125 | -35 | -0.8% | 168,500 |
| 2023/08/28 | 4,090 | 4,160 | 4,060 | 4,160 | +135 | +3.4% | 115,800 |
| 2023/08/25 | 3,990 | 4,045 | 3,970 | 4,025 | -35 | -0.9% | 102,000 |
| 2023/08/24 | 4,130 | 4,145 | 4,060 | 4,060 | +55 | +1.4% | 254,600 |
| 2023/08/23 | 3,905 | 4,020 | 3,865 | 4,005 | +70 | +1.8% | 211,600 |
| 2023/08/22 | 3,880 | 3,940 | 3,830 | 3,935 | +175 | +4.7% | 164,600 |
| 2023/08/21 | 3,695 | 3,770 | 3,685 | 3,760 | +60 | +1.6% | 151,200 |
| 2023/08/18 | 3,660 | 3,705 | 3,635 | 3,700 | -30 | -0.8% | 128,900 |
| 2023/08/17 | 3,695 | 3,745 | 3,625 | 3,730 | -20 | -0.5% | 228,100 |
| 2023/08/16 | 3,860 | 3,860 | 3,745 | 3,750 | -180 | -4.6% | 160,700 |
| 2023/08/15 | 3,950 | 4,010 | 3,900 | 3,930 | +50 | +1.3% | 163,200 |
| 2023/08/14 | 3,980 | 3,985 | 3,875 | 3,880 | -125 | -3.1% | 147,200 |
| 2023/08/10 | 3,990 | 4,020 | 3,935 | 4,005 | +15 | +0.4% | 139,900 |
| 2023/08/09 | 3,845 | 4,025 | 3,845 | 3,990 | +145 | +3.8% | 270,000 |
| 2023/08/08 | 3,775 | 3,880 | 3,765 | 3,845 | +110 | +2.9% | 263,500 |
| 2023/08/07 | 3,695 | 3,745 | 3,660 | 3,735 | -30 | -0.8% | 276,100 |
| 2023/08/04 | 3,785 | 3,840 | 3,725 | 3,765 | -55 | -1.4% | 236,200 |
| 2023/08/03 | 3,945 | 3,950 | 3,810 | 3,820 | -220 | -5.4% | 486,800 |
| 2023/08/02 | 4,010 | 4,155 | 3,955 | 4,040 | -135 | -3.2% | 681,500 |
| 2023/08/01 | 4,180 | 4,220 | 4,115 | 4,175 | +60 | +1.5% | 184,500 |
| 2023/07/31 | 4,170 | 4,170 | 4,100 | 4,115 | +5 | +0.1% | 147,000 |
| 2023/07/28 | 4,040 | 4,155 | 4,025 | 4,110 | +10 | +0.2% | 194,700 |
| 2023/07/27 | 4,050 | 4,105 | 4,040 | 4,100 | +5 | +0.1% | 74,000 |
| 2023/07/26 | 4,120 | 4,130 | 4,075 | 4,095 | -5 | -0.1% | 81,800 |
| 2023/07/25 | 4,110 | 4,125 | 4,050 | 4,100 | -5 | -0.1% | 99,400 |
| 2023/07/24 | 4,140 | 4,175 | 4,090 | 4,105 | -5 | -0.1% | 174,900 |
| 2023/07/21 | 4,130 | 4,150 | 4,070 | 4,110 | -90 | -2.1% | 290,900 |
| 2023/07/20 | 4,285 | 4,285 | 4,200 | 4,200 | -105 | -2.4% | 124,800 |
| 2023/07/19 | 4,245 | 4,305 | 4,185 | 4,305 | +105 | +2.5% | 209,800 |
| 2023/07/18 | 4,055 | 4,200 | 4,040 | 4,200 | +205 | +5.1% | 303,900 |
| 2023/07/14 | 4,010 | 4,020 | 3,935 | 3,995 | +5 | +0.1% | 129,900 |
451～
500
件表示中 / 3752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 | 923,000円 | +7.2% | +1.1% | 1.84% | 17.53倍 | 3.51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 | 346,300円 | -5.7% | -16.5% | 3.03% | 24.55倍 | 1.56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 | 561,500円 | +1.1% | +26.2% | 3.12% | 25.78倍 | 2.82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 | 620,000円 | -11.6% | +36.4% | 1.94% | 9.92倍 | 2.27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 |
| 住友重 | 332,100円 | +1.8% | +7.8% | 3.76% | 14.26倍 | 0.62倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
市場注目の銘柄
チャート関連のコラム
