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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 3,720 | 3,835 | 3,705 | 3,775 | +50 | +1.3% | 411,000 |
| 2023/05/22 | 3,630 | 3,730 | 3,615 | 3,725 | +155 | +4.3% | 462,700 |
| 2023/05/19 | 3,550 | 3,635 | 3,530 | 3,570 | +80 | +2.3% | 508,800 |
| 2023/05/18 | 3,305 | 3,500 | 3,280 | 3,490 | +195 | +5.9% | 438,900 |
| 2023/05/17 | 3,365 | 3,375 | 3,295 | 3,295 | -70 | -2.1% | 181,200 |
| 2023/05/16 | 3,375 | 3,390 | 3,235 | 3,365 | -20 | -0.6% | 269,200 |
| 2023/05/15 | 3,320 | 3,435 | 3,320 | 3,385 | +170 | +5.3% | 383,500 |
| 2023/05/12 | 3,285 | 3,290 | 3,200 | 3,215 | -70 | -2.1% | 271,100 |
| 2023/05/11 | 3,275 | 3,305 | 3,260 | 3,285 | +5 | +0.2% | 124,800 |
| 2023/05/10 | 3,320 | 3,340 | 3,280 | 3,280 | -45 | -1.4% | 199,400 |
| 2023/05/09 | 3,355 | 3,360 | 3,320 | 3,325 | -10 | -0.3% | 134,300 |
| 2023/05/08 | 3,305 | 3,360 | 3,305 | 3,335 | +40 | +1.2% | 161,900 |
| 2023/05/02 | 3,310 | 3,310 | 3,270 | 3,295 | +10 | +0.3% | 127,800 |
| 2023/05/01 | 3,310 | 3,325 | 3,285 | 3,285 | +15 | +0.5% | 122,300 |
| 2023/04/28 | 3,280 | 3,285 | 3,210 | 3,270 | +30 | +0.9% | 164,700 |
| 2023/04/27 | 3,220 | 3,240 | 3,200 | 3,240 | +40 | +1.3% | 155,100 |
| 2023/04/26 | 3,250 | 3,250 | 3,190 | 3,200 | -80 | -2.4% | 196,500 |
| 2023/04/25 | 3,330 | 3,360 | 3,265 | 3,280 | +10 | +0.3% | 189,800 |
| 2023/04/24 | 3,270 | 3,270 | 3,225 | 3,270 | ±0 | ±0% | 176,900 |
| 2023/04/21 | 3,240 | 3,315 | 3,230 | 3,270 | +45 | +1.4% | 371,300 |
| 2023/04/20 | 3,205 | 3,235 | 3,195 | 3,225 | -25 | -0.8% | 227,200 |
| 2023/04/19 | 3,115 | 3,255 | 3,100 | 3,250 | +120 | +3.8% | 445,100 |
| 2023/04/18 | 3,150 | 3,170 | 3,105 | 3,130 | -70 | -2.2% | 486,300 |
| 2023/04/17 | 3,290 | 3,290 | 3,195 | 3,200 | -90 | -2.7% | 355,800 |
| 2023/04/14 | 3,340 | 3,345 | 3,290 | 3,290 | -50 | -1.5% | 217,800 |
| 2023/04/13 | 3,330 | 3,340 | 3,285 | 3,340 | -15 | -0.4% | 192,500 |
| 2023/04/12 | 3,410 | 3,415 | 3,340 | 3,355 | -70 | -2% | 183,800 |
| 2023/04/11 | 3,500 | 3,520 | 3,395 | 3,425 | -5 | -0.1% | 171,400 |
| 2023/04/10 | 3,430 | 3,465 | 3,380 | 3,430 | +35 | +1% | 125,200 |
| 2023/04/07 | 3,285 | 3,400 | 3,275 | 3,395 | +150 | +4.6% | 192,600 |
| 2023/04/06 | 3,325 | 3,325 | 3,245 | 3,245 | -125 | -3.7% | 163,000 |
| 2023/04/05 | 3,400 | 3,400 | 3,350 | 3,370 | -100 | -2.9% | 179,200 |
| 2023/04/04 | 3,525 | 3,550 | 3,460 | 3,470 | -55 | -1.6% | 118,100 |
| 2023/04/03 | 3,670 | 3,675 | 3,475 | 3,525 | -80 | -2.2% | 345,900 |
| 2023/03/31 | 3,540 | 3,630 | 3,540 | 3,605 | +70 | +2% | 192,900 |
| 2023/03/30 | 3,450 | 3,545 | 3,450 | 3,535 | +85 | +2.5% | 216,900 |
| 2023/03/29 | 3,430 | 3,450 | 3,405 | 3,450 | +30 | +0.9% | 174,900 |
| 2023/03/28 | 3,450 | 3,455 | 3,365 | 3,420 | +15 | +0.4% | 209,900 |
| 2023/03/27 | 3,380 | 3,425 | 3,350 | 3,405 | +35 | +1% | 295,300 |
| 2023/03/24 | 3,320 | 3,385 | 3,315 | 3,370 | +55 | +1.7% | 163,700 |
| 2023/03/23 | 3,210 | 3,315 | 3,195 | 3,315 | +70 | +2.2% | 119,200 |
| 2023/03/22 | 3,245 | 3,295 | 3,210 | 3,245 | +85 | +2.7% | 188,000 |
| 2023/03/20 | 3,215 | 3,215 | 3,145 | 3,160 | -55 | -1.7% | 91,100 |
| 2023/03/17 | 3,260 | 3,285 | 3,205 | 3,215 | -5 | -0.2% | 250,000 |
| 2023/03/16 | 3,195 | 3,260 | 3,170 | 3,220 | -45 | -1.4% | 129,600 |
| 2023/03/15 | 3,210 | 3,285 | 3,190 | 3,265 | +120 | +3.8% | 139,500 |
| 2023/03/14 | 3,200 | 3,200 | 3,100 | 3,145 | -135 | -4.1% | 263,000 |
| 2023/03/13 | 3,295 | 3,295 | 3,240 | 3,280 | -75 | -2.2% | 108,900 |
| 2023/03/10 | 3,350 | 3,375 | 3,330 | 3,355 | -40 | -1.2% | 185,200 |
| 2023/03/09 | 3,430 | 3,450 | 3,385 | 3,395 | -15 | -0.4% | 168,300 |
501～
550
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
