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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 5,400 | 5,530 | 5,290 | 5,500 | +90 | +1.7% | 365,700 |
| 2023/11/09 | 5,520 | 5,560 | 5,370 | 5,410 | -190 | -3.4% | 605,200 |
| 2023/11/08 | 5,600 | 5,660 | 5,470 | 5,600 | -200 | -3.4% | 814,000 |
| 2023/11/07 | 5,870 | 5,940 | 5,770 | 5,800 | +10 | +0.2% | 671,400 |
| 2023/11/06 | 5,820 | 5,870 | 5,630 | 5,790 | +200 | +3.6% | 817,700 |
| 2023/11/02 | 5,490 | 5,690 | 5,420 | 5,590 | +595 | +11.9% | 1,405,100 |
| 2023/11/01 | 4,950 | 5,000 | 4,855 | 4,995 | +80 | +1.6% | 662,600 |
| 2023/10/31 | 4,770 | 4,945 | 4,690 | 4,915 | +165 | +3.5% | 599,200 |
| 2023/10/30 | 4,730 | 4,805 | 4,680 | 4,750 | +70 | +1.5% | 1,039,400 |
| 2023/10/27 | 4,460 | 4,690 | 4,390 | 4,680 | +95 | +2.1% | 949,200 |
| 2023/10/26 | 4,255 | 4,640 | 4,235 | 4,585 | +570 | +14.2% | 1,810,700 |
| 2023/10/25 | 4,100 | 4,135 | 4,015 | 4,015 | +55 | +1.4% | 339,700 |
| 2023/10/24 | 3,880 | 3,970 | 3,770 | 3,960 | +130 | +3.4% | 213,500 |
| 2023/10/23 | 3,890 | 3,895 | 3,830 | 3,830 | -105 | -2.7% | 152,200 |
| 2023/10/20 | 3,880 | 3,935 | 3,805 | 3,935 | +35 | +0.9% | 366,500 |
| 2023/10/19 | 4,000 | 4,000 | 3,895 | 3,900 | -215 | -5.2% | 310,800 |
| 2023/10/18 | 4,120 | 4,140 | 4,000 | 4,115 | -25 | -0.6% | 198,200 |
| 2023/10/17 | 4,170 | 4,175 | 4,065 | 4,140 | +40 | +1% | 212,800 |
| 2023/10/16 | 4,195 | 4,195 | 4,085 | 4,100 | -200 | -4.7% | 248,400 |
| 2023/10/13 | 4,360 | 4,375 | 4,265 | 4,300 | -30 | -0.7% | 200,400 |
| 2023/10/12 | 4,150 | 4,335 | 4,150 | 4,330 | +285 | +7% | 250,700 |
| 2023/10/11 | 4,130 | 4,130 | 4,005 | 4,045 | -75 | -1.8% | 164,700 |
| 2023/10/10 | 4,040 | 4,125 | 3,995 | 4,120 | +200 | +5.1% | 223,200 |
| 2023/10/06 | 3,905 | 4,005 | 3,905 | 3,920 | +35 | +0.9% | 108,800 |
| 2023/10/05 | 3,900 | 3,940 | 3,865 | 3,885 | +15 | +0.4% | 160,700 |
| 2023/10/04 | 3,925 | 3,960 | 3,870 | 3,870 | -155 | -3.9% | 168,200 |
| 2023/10/03 | 4,170 | 4,175 | 4,020 | 4,025 | -145 | -3.5% | 138,000 |
| 2023/10/02 | 4,225 | 4,360 | 4,170 | 4,170 | -30 | -0.7% | 232,700 |
| 2023/09/29 | 4,180 | 4,320 | 4,175 | 4,200 | +30 | +0.7% | 268,300 |
| 2023/09/28 | 4,085 | 4,240 | 4,080 | 4,170 | +50 | +1.2% | 232,000 |
| 2023/09/27 | 4,035 | 4,130 | 3,965 | 4,120 | +50 | +1.2% | 183,500 |
| 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 |
451～
500
件表示中 / 3783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 | 1,225,000円 | +7.2% | +9.0% | 1.39% | 21.57倍 | 4.66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 |
| アマダ | 188,200円 | +2.1% | -18.6% | 3.29% | 19.30倍 | 1.15倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| 栗田工 | 517,000円 | +3.9% | +65.0% | 2.17% | 15.58倍 | 1.68倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| 三井海洋 | 823,000円 | -11.6% | +36.4% | 1.46% | 13.17倍 | 3.03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 |
| ＴＨＫ | 405,000円 | +3.0% | +30.4% | 6.07% | 25.21倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
