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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 10,160 | 10,220 | 10,100 | 10,130 | -60 | -0.6% | 30,900 |
| 2022/03/30 | 10,270 | 10,340 | 10,010 | 10,190 | -70 | -0.7% | 32,000 |
| 2022/03/29 | 10,230 | 10,310 | 10,150 | 10,260 | +80 | +0.8% | 48,200 |
| 2022/03/28 | 10,170 | 10,220 | 10,050 | 10,180 | ±0 | ±0% | 36,600 |
| 2022/03/25 | 10,010 | 10,240 | 9,960 | 10,180 | +40 | +0.4% | 60,500 |
| 2022/03/24 | 10,050 | 10,180 | 9,960 | 10,140 | +110 | +1.1% | 81,600 |
| 2022/03/23 | 10,170 | 10,180 | 9,920 | 10,030 | +230 | +2.3% | 114,200 |
| 2022/03/22 | 9,830 | 9,880 | 9,690 | 9,800 | -40 | -0.4% | 91,600 |
| 2022/03/18 | 9,460 | 9,850 | 9,450 | 9,840 | +470 | +5% | 130,800 |
| 2022/03/17 | 9,250 | 9,410 | 9,190 | 9,370 | +380 | +4.2% | 76,400 |
| 2022/03/16 | 8,910 | 9,060 | 8,840 | 8,990 | +190 | +2.2% | 41,500 |
| 2022/03/15 | 8,700 | 8,820 | 8,660 | 8,800 | +190 | +2.2% | 57,300 |
| 2022/03/14 | 8,520 | 8,700 | 8,480 | 8,610 | +190 | +2.3% | 39,800 |
| 2022/03/11 | 8,180 | 8,430 | 8,180 | 8,420 | +90 | +1.1% | 37,900 |
| 2022/03/10 | 8,140 | 8,340 | 8,090 | 8,330 | +490 | +6.3% | 23,800 |
| 2022/03/09 | 7,960 | 8,070 | 7,830 | 7,840 | -10 | -0.1% | 27,200 |
| 2022/03/08 | 7,900 | 8,070 | 7,790 | 7,850 | -70 | -0.9% | 43,000 |
| 2022/03/07 | 8,090 | 8,180 | 7,850 | 7,920 | -320 | -3.9% | 65,000 |
| 2022/03/04 | 8,400 | 8,410 | 8,130 | 8,240 | -160 | -1.9% | 41,000 |
| 2022/03/03 | 8,380 | 8,480 | 8,290 | 8,400 | +240 | +2.9% | 38,000 |
| 2022/03/02 | 8,120 | 8,280 | 8,110 | 8,160 | -10 | -0.1% | 36,900 |
| 2022/03/01 | 8,190 | 8,350 | 8,130 | 8,170 | +40 | +0.5% | 59,600 |
| 2022/02/28 | 7,780 | 8,130 | 7,750 | 8,130 | +250 | +3.2% | 63,400 |
| 2022/02/25 | 7,690 | 7,900 | 7,670 | 7,880 | +240 | +3.1% | 38,600 |
| 2022/02/24 | 7,620 | 7,710 | 7,570 | 7,640 | -30 | -0.4% | 52,200 |
| 2022/02/22 | 7,660 | 7,800 | 7,630 | 7,670 | -70 | -0.9% | 33,700 |
| 2022/02/21 | 7,620 | 7,790 | 7,560 | 7,740 | +10 | +0.1% | 38,800 |
| 2022/02/18 | 7,730 | 7,860 | 7,600 | 7,730 | -130 | -1.7% | 30,700 |
| 2022/02/17 | 7,950 | 7,970 | 7,800 | 7,860 | -30 | -0.4% | 24,000 |
| 2022/02/16 | 7,950 | 7,950 | 7,760 | 7,890 | +190 | +2.5% | 31,000 |
| 2022/02/15 | 7,990 | 7,990 | 7,650 | 7,700 | -190 | -2.4% | 24,300 |
| 2022/02/14 | 7,900 | 7,930 | 7,800 | 7,890 | -150 | -1.9% | 24,200 |
| 2022/02/10 | 8,030 | 8,100 | 7,950 | 8,040 | +30 | +0.4% | 28,400 |
| 2022/02/09 | 7,920 | 8,040 | 7,860 | 8,010 | +290 | +3.8% | 24,500 |
| 2022/02/08 | 7,690 | 7,790 | 7,600 | 7,720 | -30 | -0.4% | 45,600 |
| 2022/02/07 | 7,880 | 7,890 | 7,710 | 7,750 | -240 | -3% | 64,700 |
| 2022/02/04 | 7,950 | 8,030 | 7,770 | 7,990 | -80 | -1% | 50,900 |
| 2022/02/03 | 8,320 | 8,320 | 7,860 | 8,070 | -200 | -2.4% | 47,000 |
| 2022/02/02 | 8,210 | 8,350 | 8,100 | 8,270 | ±0 | ±0% | 71,600 |
| 2022/02/01 | 8,640 | 8,700 | 8,170 | 8,270 | -70 | -0.8% | 123,100 |
| 2022/01/31 | 8,210 | 8,470 | 8,160 | 8,340 | +120 | +1.5% | 56,800 |
| 2022/01/28 | 8,260 | 8,280 | 8,040 | 8,220 | +40 | +0.5% | 73,700 |
| 2022/01/27 | 8,630 | 8,630 | 8,160 | 8,180 | -320 | -3.8% | 56,900 |
| 2022/01/26 | 8,390 | 8,630 | 8,270 | 8,500 | +260 | +3.2% | 60,100 |
| 2022/01/25 | 8,620 | 8,620 | 8,160 | 8,240 | -290 | -3.4% | 58,900 |
| 2022/01/24 | 8,500 | 8,620 | 8,360 | 8,530 | -90 | -1% | 43,600 |
| 2022/01/21 | 8,510 | 8,650 | 8,450 | 8,620 | -80 | -0.9% | 36,000 |
| 2022/01/20 | 8,550 | 8,750 | 8,530 | 8,700 | +150 | +1.8% | 43,600 |
| 2022/01/19 | 8,720 | 8,840 | 8,520 | 8,550 | -200 | -2.3% | 52,100 |
| 2022/01/18 | 9,000 | 9,050 | 8,750 | 8,750 | -130 | -1.5% | 48,100 |
651～
700
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
