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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 10,070 | 10,100 | 9,660 | 9,720 | -350 | -3.5% | 36,600 |
| 2022/06/14 | 10,060 | 10,090 | 9,900 | 10,070 | +90 | +0.9% | 32,400 |
| 2022/06/13 | 9,850 | 10,160 | 9,850 | 9,980 | -70 | -0.7% | 47,000 |
| 2022/06/10 | 10,030 | 10,120 | 9,850 | 10,050 | -60 | -0.6% | 38,100 |
| 2022/06/09 | 10,320 | 10,360 | 10,110 | 10,110 | -270 | -2.6% | 30,000 |
| 2022/06/08 | 10,500 | 10,640 | 10,350 | 10,380 | -20 | -0.2% | 39,000 |
| 2022/06/07 | 10,290 | 10,490 | 10,280 | 10,400 | +160 | +1.6% | 34,900 |
| 2022/06/06 | 10,000 | 10,340 | 9,960 | 10,240 | +180 | +1.8% | 56,000 |
| 2022/06/03 | 10,110 | 10,170 | 9,950 | 10,060 | +80 | +0.8% | 28,700 |
| 2022/06/02 | 9,970 | 10,150 | 9,820 | 9,980 | +50 | +0.5% | 50,500 |
| 2022/06/01 | 9,820 | 9,940 | 9,610 | 9,930 | +120 | +1.2% | 58,900 |
| 2022/05/31 | 9,840 | 9,940 | 9,750 | 9,810 | -130 | -1.3% | 64,500 |
| 2022/05/30 | 9,970 | 10,180 | 9,850 | 9,940 | -30 | -0.3% | 96,000 |
| 2022/05/27 | 10,130 | 10,300 | 9,910 | 9,970 | -10 | -0.1% | 59,300 |
| 2022/05/26 | 10,190 | 10,190 | 9,910 | 9,980 | -250 | -2.4% | 58,300 |
| 2022/05/25 | 10,340 | 10,490 | 10,210 | 10,230 | -40 | -0.4% | 45,900 |
| 2022/05/24 | 10,390 | 10,400 | 10,170 | 10,270 | +110 | +1.1% | 46,600 |
| 2022/05/23 | 10,530 | 10,530 | 10,070 | 10,160 | -280 | -2.7% | 43,900 |
| 2022/05/20 | 10,320 | 10,540 | 10,200 | 10,440 | +160 | +1.6% | 89,100 |
| 2022/05/19 | 9,670 | 10,290 | 9,640 | 10,280 | +310 | +3.1% | 63,600 |
| 2022/05/18 | 9,620 | 9,990 | 9,530 | 9,970 | +580 | +6.2% | 96,100 |
701～
750
件表示中 / 3715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 | 753,000円 | +7.2% | +1.1% | 2.26% | 14.30倍 | 2.86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 |
| 三浦工 | 282,500円 | +8.0% | +24.5% | 2.37% | 12.34倍 | 1.60倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| ジェイテクト | 109,900円 | -6.1% | +45.7% | 5.46% | 17.49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 |
| アマノ | 431,500円 | +2.6% | +5.5% | 4.17% | 17.01倍 | 2.25倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 日精工 | 64,000円 | -4.6% | -24.3% | 5.31% | 44.69倍 | 0.48倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
市場注目の銘柄
チャート関連のコラム
