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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 9,000 | 9,050 | 8,750 | 8,750 | -130 | -1.5% | 48,100 |
| 2022/01/17 | 9,010 | 9,100 | 8,870 | 8,880 | -30 | -0.3% | 31,400 |
| 2022/01/14 | 8,980 | 9,080 | 8,630 | 8,910 | -190 | -2.1% | 83,500 |
| 2022/01/13 | 8,990 | 9,160 | 8,990 | 9,100 | +200 | +2.2% | 81,600 |
| 2022/01/12 | 8,720 | 8,980 | 8,720 | 8,900 | +330 | +3.9% | 95,000 |
| 2022/01/11 | 8,680 | 8,780 | 8,550 | 8,570 | -130 | -1.5% | 62,600 |
| 2022/01/07 | 8,740 | 8,880 | 8,630 | 8,700 | +40 | +0.5% | 49,900 |
| 2022/01/06 | 8,610 | 8,690 | 8,560 | 8,660 | -10 | -0.1% | 40,000 |
| 2022/01/05 | 8,650 | 8,760 | 8,630 | 8,670 | -30 | -0.3% | 54,900 |
| 2022/01/04 | 8,690 | 8,740 | 8,620 | 8,700 | +50 | +0.6% | 83,500 |
| 2021/12/30 | 8,420 | 8,840 | 8,420 | 8,650 | +380 | +4.6% | 246,900 |
| 2021/12/29 | 8,170 | 8,350 | 8,140 | 8,270 | +180 | +2.2% | 83,900 |
| 2021/12/28 | 7,930 | 8,090 | 7,810 | 8,090 | +260 | +3.3% | 64,100 |
| 2021/12/27 | 7,850 | 7,870 | 7,710 | 7,830 | +90 | +1.2% | 23,500 |
| 2021/12/24 | 7,730 | 7,880 | 7,700 | 7,740 | +130 | +1.7% | 35,400 |
| 2021/12/23 | 7,620 | 7,640 | 7,530 | 7,610 | -10 | -0.1% | 16,600 |
| 2021/12/22 | 7,700 | 7,780 | 7,570 | 7,620 | +10 | +0.1% | 14,900 |
| 2021/12/21 | 7,530 | 7,650 | 7,460 | 7,610 | +40 | +0.5% | 50,600 |
| 2021/12/20 | 7,550 | 7,700 | 7,540 | 7,570 | -70 | -0.9% | 39,200 |
| 2021/12/17 | 7,650 | 7,740 | 7,620 | 7,640 | -10 | -0.1% | 36,100 |
| 2021/12/16 | 7,680 | 7,720 | 7,540 | 7,650 | +150 | +2% | 32,100 |
| 2021/12/15 | 7,730 | 7,740 | 7,490 | 7,500 | -360 | -4.6% | 77,000 |
| 2021/12/14 | 7,820 | 7,920 | 7,730 | 7,860 | +80 | +1% | 88,100 |
| 2021/12/13 | 7,650 | 7,830 | 7,650 | 7,780 | +210 | +2.8% | 65,500 |
| 2021/12/10 | 7,520 | 7,630 | 7,470 | 7,570 | +70 | +0.9% | 48,000 |
| 2021/12/09 | 7,490 | 7,660 | 7,450 | 7,500 | +50 | +0.7% | 53,400 |
| 2021/12/08 | 7,390 | 7,450 | 7,260 | 7,450 | +200 | +2.8% | 51,900 |
| 2021/12/07 | 7,190 | 7,330 | 7,160 | 7,250 | +210 | +3% | 51,700 |
| 2021/12/06 | 7,030 | 7,080 | 7,010 | 7,040 | +110 | +1.6% | 25,100 |
| 2021/12/03 | 7,030 | 7,040 | 6,920 | 6,930 | -50 | -0.7% | 30,800 |
| 2021/12/02 | 6,980 | 7,110 | 6,910 | 6,980 | -50 | -0.7% | 34,700 |
| 2021/12/01 | 6,910 | 7,030 | 6,800 | 7,030 | +210 | +3.1% | 32,900 |
| 2021/11/30 | 6,960 | 6,970 | 6,810 | 6,820 | +70 | +1% | 36,400 |
| 2021/11/29 | 6,770 | 6,910 | 6,710 | 6,750 | -80 | -1.2% | 36,700 |
| 2021/11/26 | 6,960 | 6,980 | 6,800 | 6,830 | -130 | -1.9% | 29,700 |
| 2021/11/25 | 7,070 | 7,080 | 6,960 | 6,960 | -110 | -1.6% | 16,600 |
| 2021/11/24 | 7,120 | 7,170 | 7,040 | 7,070 | -50 | -0.7% | 18,900 |
| 2021/11/22 | 7,050 | 7,120 | 7,010 | 7,120 | -10 | -0.1% | 16,900 |
| 2021/11/19 | 6,960 | 7,180 | 6,950 | 7,130 | +110 | +1.6% | 39,400 |
| 2021/11/18 | 7,020 | 7,060 | 6,920 | 7,020 | -70 | -1% | 23,800 |
| 2021/11/17 | 7,180 | 7,190 | 7,080 | 7,090 | -100 | -1.4% | 32,200 |
| 2021/11/16 | 7,250 | 7,360 | 7,190 | 7,190 | -110 | -1.5% | 33,500 |
| 2021/11/15 | 7,260 | 7,320 | 7,190 | 7,300 | +80 | +1.1% | 41,500 |
| 2021/11/12 | 7,100 | 7,260 | 7,100 | 7,220 | +190 | +2.7% | 36,700 |
| 2021/11/11 | 6,870 | 7,110 | 6,860 | 7,030 | +140 | +2% | 34,000 |
| 2021/11/10 | 6,950 | 7,020 | 6,870 | 6,890 | -10 | -0.1% | 34,200 |
| 2021/11/09 | 6,890 | 7,070 | 6,820 | 6,900 | +80 | +1.2% | 41,400 |
| 2021/11/08 | 6,930 | 6,940 | 6,790 | 6,820 | -100 | -1.4% | 32,800 |
| 2021/11/05 | 7,020 | 7,050 | 6,920 | 6,920 | -140 | -2% | 22,900 |
| 2021/11/04 | 7,040 | 7,220 | 7,020 | 7,060 | +90 | +1.3% | 58,400 |
701～
750
件表示中 / 3587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 | 855,000円 | +9.7% | +21.7% | 1.66% | 18.29倍 | 3.63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 | 592,600円 | +6.8% | +6.9% | 2.78% | 28.90倍 | 3.02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 | 326,300円 | -1.1% | -13.2% | 3.83% | 10.32倍 | 0.59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 | 263,200円 | +2.0% | -19.7% | 3.80% | 37.22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 | 108,200円 | -3.3% | -44.8% | 4.62% | 18.56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 |
市場注目の銘柄
チャート関連のコラム
