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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 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 |
| 2023/07/13 | 3,970 | 4,000 | 3,850 | 3,990 | +50 | +1.3% | 168,000 |
| 2023/07/12 | 4,065 | 4,070 | 3,890 | 3,940 | -145 | -3.5% | 294,300 |
| 2023/07/11 | 4,145 | 4,160 | 4,075 | 4,085 | +10 | +0.2% | 102,900 |
| 2023/07/10 | 4,130 | 4,145 | 4,060 | 4,075 | -55 | -1.3% | 175,500 |
| 2023/07/07 | 4,130 | 4,170 | 4,105 | 4,130 | -60 | -1.4% | 95,100 |
| 2023/07/06 | 4,180 | 4,230 | 4,165 | 4,190 | -60 | -1.4% | 104,600 |
| 2023/07/05 | 4,205 | 4,290 | 4,200 | 4,250 | -5 | -0.1% | 144,700 |
| 2023/07/04 | 4,285 | 4,335 | 4,255 | 4,255 | -35 | -0.8% | 171,100 |
| 2023/07/03 | 4,310 | 4,340 | 4,265 | 4,290 | +55 | +1.3% | 163,000 |
| 2023/06/30 | 4,300 | 4,330 | 4,225 | 4,235 | -50 | -1.2% | 240,100 |
| 2023/06/29 | 4,180 | 4,305 | 4,180 | 4,285 | +165 | +4% | 296,100 |
| 2023/06/28 | 4,100 | 4,170 | 4,055 | 4,120 | +85 | +2.1% | 196,600 |
| 2023/06/27 | 4,090 | 4,090 | 3,970 | 4,035 | -25 | -0.6% | 166,500 |
| 2023/06/26 | 4,015 | 4,180 | 3,975 | 4,060 | +160 | +4.1% | 448,500 |
| 2023/06/23 | 4,025 | 4,040 | 3,865 | 3,900 | -85 | -2.1% | 165,300 |
| 2023/06/22 | 4,075 | 4,080 | 3,970 | 3,985 | -95 | -2.3% | 126,600 |
| 2023/06/21 | 4,000 | 4,135 | 3,985 | 4,080 | +50 | +1.2% | 196,800 |
| 2023/06/20 | 4,010 | 4,030 | 3,970 | 4,030 | +20 | +0.5% | 147,400 |
| 2023/06/19 | 4,050 | 4,055 | 3,950 | 4,010 | -10 | -0.2% | 171,900 |
| 2023/06/16 | 4,030 | 4,040 | 3,960 | 4,020 | -20 | -0.5% | 159,900 |
| 2023/06/15 | 4,040 | 4,085 | 4,035 | 4,040 | -10 | -0.2% | 137,500 |
| 2023/06/14 | 4,100 | 4,110 | 3,995 | 4,050 | -5 | -0.1% | 190,400 |
| 2023/06/13 | 4,005 | 4,095 | 3,980 | 4,055 | +60 | +1.5% | 256,900 |
| 2023/06/12 | 3,940 | 4,000 | 3,890 | 3,995 | +125 | +3.2% | 189,400 |
| 2023/06/09 | 3,805 | 3,875 | 3,785 | 3,870 | +100 | +2.7% | 186,700 |
| 2023/06/08 | 3,835 | 3,850 | 3,750 | 3,770 | -30 | -0.8% | 155,400 |
| 2023/06/07 | 3,950 | 3,970 | 3,785 | 3,800 | -145 | -3.7% | 360,800 |
| 2023/06/06 | 3,830 | 3,985 | 3,790 | 3,945 | +90 | +2.3% | 187,300 |
| 2023/06/05 | 3,885 | 3,895 | 3,810 | 3,855 | +65 | +1.7% | 170,700 |
| 2023/06/02 | 3,720 | 3,815 | 3,710 | 3,790 | +85 | +2.3% | 119,600 |
| 2023/06/01 | 3,700 | 3,780 | 3,675 | 3,705 | -55 | -1.5% | 173,500 |
| 2023/05/31 | 3,855 | 3,885 | 3,755 | 3,760 | -125 | -3.2% | 261,900 |
| 2023/05/30 | 3,870 | 3,915 | 3,815 | 3,885 | -10 | -0.3% | 195,200 |
| 2023/05/29 | 3,960 | 4,035 | 3,870 | 3,895 | -20 | -0.5% | 319,600 |
| 2023/05/26 | 3,900 | 3,920 | 3,850 | 3,915 | +45 | +1.2% | 301,500 |
| 2023/05/25 | 3,780 | 3,870 | 3,750 | 3,870 | +160 | +4.3% | 303,700 |
| 2023/05/24 | 3,780 | 3,810 | 3,655 | 3,710 | -65 | -1.7% | 265,800 |
451～
500
件表示中 / 3715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 | 753,000円 | +7.2% | +1.1% | 2.26% | 14.30倍 | 2.86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 |
| 三浦工 | 282,500円 | +8.0% | +24.5% | 2.37% | 12.34倍 | 1.60倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| ジェイテクト | 109,900円 | -6.1% | +45.7% | 5.46% | 17.49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 |
| アマノ | 431,500円 | +2.6% | +5.5% | 4.17% | 17.01倍 | 2.25倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 日精工 | 64,000円 | -4.6% | -24.3% | 5.31% | 44.69倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
