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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 3,385 | 3,435 | 3,355 | 3,355 | -75 | -2.2% | 127,000 |
| 2023/02/16 | 3,425 | 3,455 | 3,365 | 3,430 | +10 | +0.3% | 150,600 |
| 2023/02/15 | 3,445 | 3,535 | 3,420 | 3,420 | -15 | -0.4% | 272,400 |
| 2023/02/14 | 3,380 | 3,440 | 3,375 | 3,435 | +95 | +2.8% | 224,100 |
| 2023/02/13 | 3,320 | 3,360 | 3,300 | 3,340 | +40 | +1.2% | 165,900 |
| 2023/02/10 | 3,280 | 3,355 | 3,270 | 3,300 | +20 | +0.6% | 184,700 |
| 2023/02/09 | 3,225 | 3,285 | 3,215 | 3,280 | +35 | +1.1% | 130,800 |
| 2023/02/08 | 3,225 | 3,290 | 3,205 | 3,245 | +5 | +0.2% | 156,300 |
| 2023/02/07 | 3,150 | 3,255 | 3,135 | 3,240 | +95 | +3% | 203,000 |
| 2023/02/06 | 3,115 | 3,145 | 3,075 | 3,145 | +40 | +1.3% | 203,000 |
| 2023/02/03 | 3,120 | 3,135 | 3,055 | 3,105 | -10 | -0.3% | 207,700 |
| 2023/02/02 | 3,210 | 3,235 | 3,065 | 3,115 | -35 | -1.1% | 481,100 |
| 2023/02/01 | 3,320 | 3,325 | 3,040 | 3,150 | -135 | -4.1% | 712,400 |
| 2023/01/31 | 3,275 | 3,325 | 3,265 | 3,285 | +15 | +0.5% | 182,500 |
| 2023/01/30 | 3,210 | 3,280 | 3,210 | 3,270 | +25 | +0.8% | 116,100 |
| 2023/01/27 | 3,205 | 3,260 | 3,200 | 3,245 | +50 | +1.6% | 125,300 |
| 2023/01/26 | 3,250 | 3,265 | 3,165 | 3,195 | -65 | -2% | 140,300 |
| 2023/01/25 | 3,200 | 3,290 | 3,185 | 3,260 | +75 | +2.4% | 239,600 |
| 2023/01/24 | 3,125 | 3,215 | 3,125 | 3,185 | +65 | +2.1% | 195,000 |
| 2023/01/23 | 3,100 | 3,145 | 3,075 | 3,120 | +45 | +1.5% | 122,100 |
| 2023/01/20 | 3,050 | 3,100 | 3,035 | 3,075 | +25 | +0.8% | 105,900 |
| 2023/01/19 | 3,040 | 3,080 | 3,030 | 3,050 | -20 | -0.7% | 83,100 |
| 2023/01/18 | 3,010 | 3,130 | 2,986 | 3,070 | +65 | +2.2% | 124,600 |
| 2023/01/17 | 3,010 | 3,050 | 3,000 | 3,005 | -5 | -0.2% | 107,200 |
| 2023/01/16 | 3,050 | 3,075 | 2,966 | 3,010 | -95 | -3.1% | 184,300 |
| 2023/01/13 | 2,980 | 3,150 | 2,975 | 3,105 | +100 | +3.3% | 277,300 |
| 2023/01/12 | 3,050 | 3,060 | 2,979 | 3,005 | -15 | -0.5% | 156,400 |
| 2023/01/11 | 2,915 | 3,045 | 2,906 | 3,020 | +139 | +4.8% | 263,400 |
| 2023/01/10 | 2,850 | 2,885 | 2,817 | 2,881 | +48 | +1.7% | 198,000 |
| 2023/01/06 | 2,805 | 2,845 | 2,805 | 2,833 | +15 | +0.5% | 181,800 |
| 2023/01/05 | 2,827 | 2,850 | 2,795 | 2,818 | -1 | ±0% | 215,500 |
| 2023/01/04 | 2,936 | 2,936 | 2,817 | 2,819 | -102 | -3.5% | 252,700 |
| 2022/12/30 | 2,965 | 2,992 | 2,921 | 2,921 | -53 | -1.8% | 163,900 |
| 2022/12/29 | 2,945 | 2,974 | 2,911 | 2,974 | -21 | -0.7% | 144,800 |
| 2022/12/28 | 2,974 | 3,005 | 2,924 | 2,995 | +21 | +0.7% | 121,400 |
| 2022/12/27 | 3,040 | 3,045 | 2,962 | 2,974 | -51 | -1.7% | 205,100 |
| 2022/12/26 | 2,920 | 3,025 | 2,920 | 3,025 | +114 | +3.9% | 193,500 |
| 2022/12/23 | 2,943 | 2,966 | 2,885 | 2,911 | -99 | -3.3% | 260,800 |
| 2022/12/22 | 3,035 | 3,065 | 2,991 | 3,010 | +15 | +0.5% | 145,200 |
| 2022/12/21 | 3,060 | 3,075 | 2,967 | 2,995 | -40 | -1.3% | 253,500 |
| 2022/12/20 | 3,145 | 3,190 | 3,000 | 3,035 | -135 | -4.3% | 406,600 |
| 2022/12/19 | 3,125 | 3,200 | 3,105 | 3,170 | +20 | +0.6% | 299,200 |
| 2022/12/16 | 3,105 | 3,165 | 3,085 | 3,150 | +5 | +0.2% | 427,600 |
| 2022/12/15 | 3,065 | 3,160 | 3,045 | 3,145 | +110 | +3.6% | 405,200 |
| 2022/12/14 | 3,030 | 3,055 | 3,005 | 3,035 | +25 | +0.8% | 187,200 |
| 2022/12/13 | 2,990 | 3,070 | 2,990 | 3,010 | +48 | +1.6% | 337,700 |
| 2022/12/12 | 2,905 | 2,967 | 2,902 | 2,962 | +36 | +1.2% | 179,800 |
| 2022/12/09 | 2,861 | 2,974 | 2,852 | 2,926 | +20 | +0.7% | 273,400 |
| 2022/12/08 | 2,867 | 2,965 | 2,847 | 2,906 | +62 | +2.2% | 619,100 |
| 2022/12/07 | 2,839 | 2,899 | 2,833 | 2,844 | -31 | -1.1% | 271,200 |
601～
650
件表示中 / 3753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 | 944,000円 | +7.2% | +1.1% | 1.80% | 17.93倍 | 3.59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 |
| フジテック | 561,400円 | +1.1% | +26.2% | 0.00% | 25.77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 | 645,000円 | -11.6% | +36.4% | 1.86% | 10.32倍 | 2.36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 |
| ジェイテクト | 131,000円 | -6.1% | +45.7% | 4.58% | 20.85倍 | 0.56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 |
| 住友重 | 336,600円 | +1.8% | +7.8% | 3.71% | 14.45倍 | 0.63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
