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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 8,720 | 8,900 | 8,650 | 8,840 | -30 | -0.3% | 44,500 |
| 2022/09/21 | 8,920 | 9,010 | 8,840 | 8,870 | -200 | -2.2% | 31,000 |
| 2022/09/20 | 9,070 | 9,190 | 9,010 | 9,070 | +280 | +3.2% | 50,900 |
| 2022/09/16 | 8,750 | 8,910 | 8,710 | 8,790 | +40 | +0.5% | 45,400 |
| 2022/09/15 | 8,820 | 8,820 | 8,660 | 8,750 | -60 | -0.7% | 24,100 |
| 2022/09/14 | 8,840 | 8,970 | 8,770 | 8,810 | -210 | -2.3% | 30,500 |
| 2022/09/13 | 9,180 | 9,180 | 9,000 | 9,020 | -10 | -0.1% | 33,000 |
| 2022/09/12 | 8,940 | 9,080 | 8,910 | 9,030 | +190 | +2.1% | 28,200 |
| 2022/09/09 | 8,690 | 8,860 | 8,610 | 8,840 | +150 | +1.7% | 45,600 |
| 2022/09/08 | 8,660 | 8,730 | 8,620 | 8,690 | +110 | +1.3% | 30,200 |
| 2022/09/07 | 8,770 | 8,770 | 8,510 | 8,580 | -190 | -2.2% | 29,100 |
| 2022/09/06 | 8,800 | 8,890 | 8,730 | 8,770 | -50 | -0.6% | 28,200 |
| 2022/09/05 | 8,950 | 8,950 | 8,810 | 8,820 | -220 | -2.4% | 34,600 |
| 2022/09/02 | 9,210 | 9,210 | 9,020 | 9,040 | -110 | -1.2% | 19,600 |
| 2022/09/01 | 9,240 | 9,310 | 9,110 | 9,150 | -170 | -1.8% | 33,300 |
| 2022/08/31 | 9,350 | 9,410 | 9,310 | 9,320 | -100 | -1.1% | 22,400 |
| 2022/08/30 | 9,280 | 9,480 | 9,250 | 9,420 | +170 | +1.8% | 45,700 |
| 2022/08/29 | 9,380 | 9,380 | 9,200 | 9,250 | -430 | -4.4% | 54,800 |
| 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 |
701～
750
件表示中 / 3754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 | 936,000円 | +7.2% | +1.1% | 1.82% | 17.78倍 | 3.56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 |
| 三井海洋 | 650,000円 | -11.6% | +36.4% | 1.85% | 10.40倍 | 2.38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 |
| フジテック | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85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 |
| 住友重 | 340,900円 | +1.8% | +7.8% | 3.67% | 14.63倍 | 0.64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 |
| ジェイテクト | 130,400円 | -6.1% | +45.7% | 4.60% | 20.75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 |
市場注目の銘柄
チャート関連のコラム
