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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 9,670 | 9,730 | 9,550 | 9,680 | +160 | +1.7% | 51,600 |
| 2022/08/25 | 9,440 | 9,580 | 9,420 | 9,520 | +80 | +0.8% | 20,700 |
| 2022/08/24 | 9,470 | 9,500 | 9,330 | 9,440 | +120 | +1.3% | 21,900 |
| 2022/08/23 | 9,360 | 9,390 | 9,290 | 9,320 | -150 | -1.6% | 16,700 |
| 2022/08/22 | 9,600 | 9,600 | 9,460 | 9,470 | -190 | -2% | 18,800 |
| 2022/08/19 | 9,690 | 9,780 | 9,650 | 9,660 | +40 | +0.4% | 22,100 |
| 2022/08/18 | 9,610 | 9,720 | 9,570 | 9,620 | -30 | -0.3% | 23,300 |
| 2022/08/17 | 9,630 | 9,680 | 9,560 | 9,650 | +50 | +0.5% | 31,500 |
| 2022/08/16 | 9,620 | 9,660 | 9,550 | 9,600 | +10 | +0.1% | 24,200 |
| 2022/08/15 | 9,620 | 9,620 | 9,470 | 9,590 | +60 | +0.6% | 24,300 |
| 2022/08/12 | 9,630 | 9,630 | 9,480 | 9,530 | +200 | +2.1% | 32,300 |
| 2022/08/10 | 9,480 | 9,500 | 9,300 | 9,330 | -180 | -1.9% | 22,200 |
| 2022/08/09 | 9,550 | 9,690 | 9,470 | 9,510 | -80 | -0.8% | 21,100 |
| 2022/08/08 | 9,570 | 9,590 | 9,390 | 9,590 | -60 | -0.6% | 33,000 |
| 2022/08/05 | 9,600 | 9,700 | 9,560 | 9,650 | +110 | +1.2% | 27,000 |
| 2022/08/04 | 9,520 | 9,570 | 9,420 | 9,540 | +70 | +0.7% | 29,600 |
| 2022/08/03 | 9,750 | 9,750 | 9,350 | 9,470 | -360 | -3.7% | 76,800 |
| 2022/08/02 | 9,790 | 10,020 | 9,510 | 9,830 | +450 | +4.8% | 141,400 |
| 2022/08/01 | 9,290 | 9,420 | 9,230 | 9,380 | +100 | +1.1% | 45,400 |
| 2022/07/29 | 9,540 | 9,540 | 9,240 | 9,280 | -260 | -2.7% | 52,200 |
| 2022/07/28 | 9,680 | 9,730 | 9,430 | 9,540 | -100 | -1% | 49,000 |
| 2022/07/27 | 9,250 | 9,640 | 9,190 | 9,640 | +480 | +5.2% | 51,300 |
| 2022/07/26 | 9,050 | 9,190 | 9,020 | 9,160 | +170 | +1.9% | 21,000 |
| 2022/07/25 | 9,050 | 9,130 | 8,960 | 8,990 | -130 | -1.4% | 32,600 |
| 2022/07/22 | 9,030 | 9,240 | 9,020 | 9,120 | +90 | +1% | 29,700 |
| 2022/07/21 | 8,930 | 9,050 | 8,860 | 9,030 | +130 | +1.5% | 20,300 |
| 2022/07/20 | 8,810 | 8,900 | 8,730 | 8,900 | +240 | +2.8% | 26,000 |
| 2022/07/19 | 8,680 | 8,710 | 8,570 | 8,660 | +130 | +1.5% | 20,300 |
| 2022/07/15 | 8,600 | 8,600 | 8,430 | 8,530 | -40 | -0.5% | 23,400 |
| 2022/07/14 | 8,460 | 8,600 | 8,400 | 8,570 | +80 | +0.9% | 14,300 |
| 2022/07/13 | 8,450 | 8,560 | 8,440 | 8,490 | +100 | +1.2% | 9,400 |
| 2022/07/12 | 8,650 | 8,650 | 8,350 | 8,390 | -260 | -3% | 24,600 |
| 2022/07/11 | 8,620 | 8,710 | 8,550 | 8,650 | +160 | +1.9% | 18,600 |
| 2022/07/08 | 8,410 | 8,580 | 8,410 | 8,490 | +70 | +0.8% | 39,400 |
| 2022/07/07 | 8,530 | 8,530 | 8,280 | 8,420 | -50 | -0.6% | 22,600 |
| 2022/07/06 | 8,370 | 8,530 | 8,220 | 8,470 | +100 | +1.2% | 29,200 |
| 2022/07/05 | 8,300 | 8,450 | 8,200 | 8,370 | +100 | +1.2% | 38,500 |
| 2022/07/04 | 8,210 | 8,410 | 8,150 | 8,270 | +50 | +0.6% | 91,300 |
| 2022/07/01 | 8,480 | 8,500 | 8,100 | 8,220 | -270 | -3.2% | 48,000 |
| 2022/06/30 | 8,690 | 8,690 | 8,420 | 8,490 | -220 | -2.5% | 39,200 |
| 2022/06/29 | 8,820 | 9,000 | 8,710 | 8,710 | -100 | -1.1% | 66,900 |
| 2022/06/28 | 8,680 | 8,840 | 8,600 | 8,810 | +210 | +2.4% | 59,800 |
| 2022/06/27 | 8,480 | 8,600 | 8,380 | 8,600 | +270 | +3.2% | 43,300 |
| 2022/06/24 | 8,180 | 8,330 | 8,110 | 8,330 | +130 | +1.6% | 29,400 |
| 2022/06/23 | 8,430 | 8,490 | 8,130 | 8,200 | -240 | -2.8% | 34,900 |
| 2022/06/22 | 8,920 | 8,920 | 8,390 | 8,440 | -390 | -4.4% | 51,500 |
| 2022/06/21 | 8,960 | 8,970 | 8,760 | 8,830 | +90 | +1% | 32,400 |
| 2022/06/20 | 9,280 | 9,280 | 8,600 | 8,740 | -610 | -6.5% | 82,400 |
| 2022/06/17 | 9,400 | 9,460 | 9,160 | 9,350 | -260 | -2.7% | 83,200 |
| 2022/06/16 | 9,850 | 9,920 | 9,610 | 9,610 | -110 | -1.1% | 31,600 |
551～
600
件表示中 / 3586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 | 871,000円 | +9.7% | +21.7% | 1.63% | 18.64倍 | 3.70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 | 359,000円 | -0.6% | -27.2% | 1.39% | 36.38倍 | 1.11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 | 328,700円 | -1.1% | -13.2% | 3.80% | 10.40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 | 263,700円 | +2.0% | -19.7% | 3.79% | 37.29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 | 108,600円 | -3.3% | -44.8% | 4.60% | 18.62倍 | 0.48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
