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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 8,190 | 8,350 | 8,130 | 8,170 | +40 | +0.5% | 59,600 |
| 2022/02/28 | 7,780 | 8,130 | 7,750 | 8,130 | +250 | +3.2% | 63,400 |
| 2022/02/25 | 7,690 | 7,900 | 7,670 | 7,880 | +240 | +3.1% | 38,600 |
| 2022/02/24 | 7,620 | 7,710 | 7,570 | 7,640 | -30 | -0.4% | 52,200 |
| 2022/02/22 | 7,660 | 7,800 | 7,630 | 7,670 | -70 | -0.9% | 33,700 |
| 2022/02/21 | 7,620 | 7,790 | 7,560 | 7,740 | +10 | +0.1% | 38,800 |
| 2022/02/18 | 7,730 | 7,860 | 7,600 | 7,730 | -130 | -1.7% | 30,700 |
| 2022/02/17 | 7,950 | 7,970 | 7,800 | 7,860 | -30 | -0.4% | 24,000 |
| 2022/02/16 | 7,950 | 7,950 | 7,760 | 7,890 | +190 | +2.5% | 31,000 |
| 2022/02/15 | 7,990 | 7,990 | 7,650 | 7,700 | -190 | -2.4% | 24,300 |
| 2022/02/14 | 7,900 | 7,930 | 7,800 | 7,890 | -150 | -1.9% | 24,200 |
| 2022/02/10 | 8,030 | 8,100 | 7,950 | 8,040 | +30 | +0.4% | 28,400 |
| 2022/02/09 | 7,920 | 8,040 | 7,860 | 8,010 | +290 | +3.8% | 24,500 |
| 2022/02/08 | 7,690 | 7,790 | 7,600 | 7,720 | -30 | -0.4% | 45,600 |
| 2022/02/07 | 7,880 | 7,890 | 7,710 | 7,750 | -240 | -3% | 64,700 |
| 2022/02/04 | 7,950 | 8,030 | 7,770 | 7,990 | -80 | -1% | 50,900 |
| 2022/02/03 | 8,320 | 8,320 | 7,860 | 8,070 | -200 | -2.4% | 47,000 |
| 2022/02/02 | 8,210 | 8,350 | 8,100 | 8,270 | ±0 | ±0% | 71,600 |
| 2022/02/01 | 8,640 | 8,700 | 8,170 | 8,270 | -70 | -0.8% | 123,100 |
| 2022/01/31 | 8,210 | 8,470 | 8,160 | 8,340 | +120 | +1.5% | 56,800 |
| 2022/01/28 | 8,260 | 8,280 | 8,040 | 8,220 | +40 | +0.5% | 73,700 |
| 2022/01/27 | 8,630 | 8,630 | 8,160 | 8,180 | -320 | -3.8% | 56,900 |
| 2022/01/26 | 8,390 | 8,630 | 8,270 | 8,500 | +260 | +3.2% | 60,100 |
| 2022/01/25 | 8,620 | 8,620 | 8,160 | 8,240 | -290 | -3.4% | 58,900 |
| 2022/01/24 | 8,500 | 8,620 | 8,360 | 8,530 | -90 | -1% | 43,600 |
| 2022/01/21 | 8,510 | 8,650 | 8,450 | 8,620 | -80 | -0.9% | 36,000 |
| 2022/01/20 | 8,550 | 8,750 | 8,530 | 8,700 | +150 | +1.8% | 43,600 |
| 2022/01/19 | 8,720 | 8,840 | 8,520 | 8,550 | -200 | -2.3% | 52,100 |
| 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 |
801～
850
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
