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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 8,970 | 9,420 | 8,860 | 9,390 | +400 | +4.4% | 46,000 |
| 2022/05/16 | 9,220 | 9,260 | 8,820 | 8,990 | -150 | -1.6% | 33,500 |
| 2022/05/13 | 9,290 | 9,450 | 9,000 | 9,140 | -140 | -1.5% | 59,300 |
| 2022/05/12 | 8,770 | 9,380 | 8,600 | 9,280 | +620 | +7.2% | 90,100 |
| 2022/05/11 | 8,840 | 8,840 | 8,650 | 8,660 | -60 | -0.7% | 12,900 |
| 2022/05/10 | 8,670 | 8,750 | 8,500 | 8,720 | -40 | -0.5% | 21,800 |
| 2022/05/09 | 8,880 | 9,000 | 8,750 | 8,760 | -230 | -2.6% | 31,700 |
| 2022/05/06 | 8,870 | 9,030 | 8,790 | 8,990 | +80 | +0.9% | 34,100 |
| 2022/05/02 | 8,950 | 9,060 | 8,870 | 8,910 | -50 | -0.6% | 29,900 |
| 2022/04/28 | 8,760 | 9,090 | 8,730 | 8,960 | +150 | +1.7% | 34,100 |
| 2022/04/27 | 8,820 | 8,880 | 8,690 | 8,810 | +20 | +0.2% | 36,900 |
| 2022/04/26 | 8,810 | 8,880 | 8,700 | 8,790 | +100 | +1.2% | 29,300 |
| 2022/04/25 | 8,700 | 8,830 | 8,620 | 8,690 | -160 | -1.8% | 28,600 |
| 2022/04/22 | 8,900 | 9,020 | 8,800 | 8,850 | -320 | -3.5% | 41,500 |
| 2022/04/21 | 9,030 | 9,220 | 8,960 | 9,170 | +140 | +1.6% | 35,700 |
| 2022/04/20 | 9,330 | 9,330 | 8,860 | 9,030 | -200 | -2.2% | 70,500 |
| 2022/04/19 | 9,290 | 9,300 | 9,150 | 9,230 | +80 | +0.9% | 20,000 |
| 2022/04/18 | 9,320 | 9,320 | 8,990 | 9,150 | -150 | -1.6% | 31,600 |
| 2022/04/15 | 9,580 | 9,580 | 9,290 | 9,300 | -340 | -3.5% | 28,900 |
| 2022/04/14 | 9,590 | 9,730 | 9,590 | 9,640 | +70 | +0.7% | 28,400 |
| 2022/04/13 | 9,470 | 9,640 | 9,390 | 9,570 | +170 | +1.8% | 44,400 |
| 2022/04/12 | 9,500 | 9,590 | 9,400 | 9,400 | -200 | -2.1% | 31,800 |
| 2022/04/11 | 9,780 | 9,810 | 9,600 | 9,600 | -160 | -1.6% | 22,300 |
| 2022/04/08 | 9,690 | 9,870 | 9,690 | 9,760 | -40 | -0.4% | 20,700 |
| 2022/04/07 | 9,800 | 9,880 | 9,710 | 9,800 | -130 | -1.3% | 31,500 |
| 2022/04/06 | 9,910 | 10,020 | 9,860 | 9,930 | ±0 | ±0% | 43,800 |
| 2022/04/05 | 9,850 | 9,990 | 9,810 | 9,930 | +60 | +0.6% | 37,800 |
| 2022/04/04 | 10,050 | 10,050 | 9,870 | 9,870 | -180 | -1.8% | 26,500 |
| 2022/04/01 | 10,040 | 10,140 | 9,990 | 10,050 | -80 | -0.8% | 28,900 |
| 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 |
751～
800
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
