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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 6,050 | 6,080 | 6,000 | 6,070 | ±0 | ±0% | 25,600 |
| 2021/08/18 | 6,150 | 6,190 | 6,070 | 6,070 | -80 | -1.3% | 17,700 |
| 2021/08/17 | 6,280 | 6,280 | 6,100 | 6,150 | +10 | +0.2% | 32,400 |
| 2021/08/16 | 6,110 | 6,160 | 6,060 | 6,140 | ±0 | ±0% | 16,100 |
| 2021/08/13 | 6,120 | 6,170 | 6,080 | 6,140 | +10 | +0.2% | 22,100 |
| 2021/08/12 | 6,180 | 6,210 | 6,120 | 6,130 | +30 | +0.5% | 24,300 |
| 2021/08/11 | 6,060 | 6,110 | 6,060 | 6,100 | +20 | +0.3% | 11,300 |
| 2021/08/10 | 6,050 | 6,100 | 6,030 | 6,080 | +40 | +0.7% | 15,100 |
| 2021/08/06 | 6,130 | 6,130 | 6,020 | 6,040 | -60 | -1% | 16,300 |
| 2021/08/05 | 6,090 | 6,160 | 6,070 | 6,100 | +20 | +0.3% | 14,100 |
| 2021/08/04 | 6,160 | 6,250 | 6,060 | 6,080 | -80 | -1.3% | 28,000 |
| 2021/08/03 | 6,180 | 6,180 | 6,050 | 6,160 | -70 | -1.1% | 25,200 |
| 2021/08/02 | 6,270 | 6,300 | 6,060 | 6,230 | -40 | -0.6% | 87,700 |
| 2021/07/30 | 6,110 | 6,400 | 5,980 | 6,270 | +140 | +2.3% | 157,700 |
| 2021/07/29 | 6,040 | 6,130 | 6,040 | 6,130 | +80 | +1.3% | 21,500 |
| 2021/07/28 | 6,030 | 6,170 | 6,000 | 6,050 | +30 | +0.5% | 54,100 |
| 2021/07/27 | 6,020 | 6,050 | 5,970 | 6,020 | +30 | +0.5% | 17,000 |
| 2021/07/26 | 6,100 | 6,100 | 5,980 | 5,990 | -10 | -0.2% | 15,200 |
| 2021/07/21 | 6,050 | 6,080 | 5,980 | 6,000 | +40 | +0.7% | 13,900 |
| 2021/07/20 | 5,980 | 6,020 | 5,950 | 5,960 | -80 | -1.3% | 28,500 |
| 2021/07/19 | 6,120 | 6,120 | 6,010 | 6,040 | -150 | -2.4% | 27,000 |
| 2021/07/16 | 6,190 | 6,280 | 6,170 | 6,190 | -30 | -0.5% | 17,600 |
| 2021/07/15 | 6,250 | 6,290 | 6,200 | 6,220 | -50 | -0.8% | 30,600 |
| 2021/07/14 | 6,240 | 6,340 | 6,210 | 6,270 | +40 | +0.6% | 33,700 |
| 2021/07/13 | 6,130 | 6,250 | 6,100 | 6,230 | +130 | +2.1% | 36,800 |
| 2021/07/12 | 6,080 | 6,160 | 6,040 | 6,100 | +120 | +2% | 39,800 |
| 2021/07/09 | 5,940 | 5,990 | 5,830 | 5,980 | ±0 | ±0% | 41,900 |
| 2021/07/08 | 6,050 | 6,100 | 5,970 | 5,980 | -90 | -1.5% | 33,600 |
| 2021/07/07 | 6,100 | 6,130 | 6,020 | 6,070 | -60 | -1% | 24,900 |
| 2021/07/06 | 6,130 | 6,150 | 6,110 | 6,130 | -30 | -0.5% | 15,800 |
| 2021/07/05 | 6,220 | 6,240 | 6,160 | 6,160 | -100 | -1.6% | 19,400 |
| 2021/07/02 | 6,210 | 6,300 | 6,210 | 6,260 | +30 | +0.5% | 29,000 |
| 2021/07/01 | 6,230 | 6,270 | 6,190 | 6,230 | ±0 | ±0% | 28,800 |
| 2021/06/30 | 6,290 | 6,320 | 6,190 | 6,230 | -40 | -0.6% | 37,400 |
| 2021/06/29 | 6,390 | 6,440 | 6,270 | 6,270 | -200 | -3.1% | 35,400 |
| 2021/06/28 | 6,500 | 6,540 | 6,450 | 6,470 | +40 | +0.6% | 28,200 |
| 2021/06/25 | 6,380 | 6,470 | 6,330 | 6,430 | +120 | +1.9% | 48,200 |
| 2021/06/24 | 6,380 | 6,430 | 6,290 | 6,310 | -60 | -0.9% | 37,200 |
| 2021/06/23 | 6,280 | 6,380 | 6,240 | 6,370 | +90 | +1.4% | 57,300 |
| 2021/06/22 | 6,150 | 6,290 | 6,130 | 6,280 | +250 | +4.1% | 54,800 |
| 2021/06/21 | 6,090 | 6,090 | 6,010 | 6,030 | -130 | -2.1% | 36,900 |
| 2021/06/18 | 6,220 | 6,220 | 6,140 | 6,160 | ±0 | ±0% | 49,700 |
| 2021/06/17 | 6,220 | 6,230 | 6,150 | 6,160 | -50 | -0.8% | 25,900 |
| 2021/06/16 | 6,180 | 6,240 | 6,130 | 6,210 | +100 | +1.6% | 45,500 |
| 2021/06/15 | 6,170 | 6,170 | 6,050 | 6,110 | -70 | -1.1% | 61,500 |
| 2021/06/14 | 6,230 | 6,270 | 6,120 | 6,180 | -60 | -1% | 47,100 |
| 2021/06/11 | 6,260 | 6,300 | 6,190 | 6,240 | +30 | +0.5% | 27,300 |
| 2021/06/10 | 6,270 | 6,280 | 6,150 | 6,210 | -130 | -2.1% | 54,300 |
| 2021/06/09 | 6,430 | 6,430 | 6,310 | 6,340 | +10 | +0.2% | 24,200 |
| 2021/06/08 | 6,380 | 6,430 | 6,330 | 6,330 | -70 | -1.1% | 28,600 |
801～
850
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
