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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 7,000 | 7,120 | 6,970 | 7,060 | +90 | +1.3% | 146,900 |
| 2025/03/24 | 6,990 | 7,060 | 6,960 | 6,970 | -40 | -0.6% | 103,200 |
| 2025/03/21 | 6,890 | 7,030 | 6,890 | 7,010 | +120 | +1.7% | 180,000 |
| 2025/03/19 | 7,120 | 7,200 | 6,870 | 6,890 | -210 | -3% | 280,500 |
| 2025/03/18 | 7,120 | 7,140 | 7,020 | 7,100 | +40 | +0.6% | 137,600 |
| 2025/03/17 | 7,140 | 7,240 | 7,050 | 7,060 | -10 | -0.1% | 232,200 |
| 2025/03/14 | 6,910 | 7,120 | 6,890 | 7,070 | +250 | +3.7% | 279,500 |
| 2025/03/13 | 6,990 | 7,090 | 6,820 | 6,820 | -140 | -2% | 270,000 |
| 2025/03/12 | 6,710 | 7,090 | 6,710 | 6,960 | +280 | +4.2% | 409,700 |
| 2025/03/11 | 6,380 | 6,730 | 6,380 | 6,680 | +220 | +3.4% | 454,200 |
| 2025/03/10 | 6,620 | 6,660 | 6,380 | 6,460 | -110 | -1.7% | 446,300 |
| 2025/03/07 | 6,800 | 6,850 | 6,530 | 6,570 | -410 | -5.9% | 535,200 |
| 2025/03/06 | 7,090 | 7,210 | 6,980 | 6,980 | -70 | -1% | 293,000 |
| 2025/03/05 | 7,180 | 7,260 | 7,010 | 7,050 | -140 | -1.9% | 267,100 |
| 2025/03/04 | 7,000 | 7,310 | 6,980 | 7,190 | +160 | +2.3% | 503,600 |
| 2025/03/03 | 7,090 | 7,090 | 6,980 | 7,030 | +10 | +0.1% | 165,400 |
| 2025/02/28 | 7,190 | 7,320 | 6,980 | 7,020 | -410 | -5.5% | 272,600 |
| 2025/02/27 | 7,400 | 7,520 | 7,320 | 7,430 | +430 | +6.1% | 483,900 |
| 2025/02/26 | 7,030 | 7,070 | 6,900 | 7,000 | -20 | -0.3% | 194,100 |
| 2025/02/25 | 7,010 | 7,060 | 6,970 | 7,020 | -90 | -1.3% | 228,700 |
| 2025/02/21 | 7,290 | 7,290 | 7,090 | 7,110 | -160 | -2.2% | 288,400 |
| 2025/02/20 | 6,950 | 7,410 | 6,930 | 7,270 | +310 | +4.5% | 570,300 |
| 2025/02/19 | 6,850 | 7,050 | 6,800 | 6,960 | +60 | +0.9% | 367,000 |
| 2025/02/18 | 7,010 | 7,010 | 6,890 | 6,900 | -150 | -2.1% | 403,600 |
| 2025/02/17 | 7,090 | 7,200 | 7,010 | 7,050 | -90 | -1.3% | 235,800 |
| 2025/02/14 | 7,190 | 7,230 | 7,100 | 7,140 | +10 | +0.1% | 291,400 |
| 2025/02/13 | 7,200 | 7,210 | 7,100 | 7,130 | -150 | -2.1% | 347,900 |
| 2025/02/12 | 7,230 | 7,290 | 7,170 | 7,280 | +140 | +2% | 272,500 |
| 2025/02/10 | 7,110 | 7,200 | 7,110 | 7,140 | -40 | -0.6% | 236,800 |
| 2025/02/07 | 7,160 | 7,260 | 7,010 | 7,180 | -80 | -1.1% | 452,100 |
| 2025/02/06 | 7,700 | 7,700 | 7,170 | 7,260 | -460 | -6% | 1,150,500 |
| 2025/02/05 | 7,700 | 7,770 | 7,630 | 7,720 | +60 | +0.8% | 398,000 |
| 2025/02/04 | 7,690 | 7,700 | 7,580 | 7,660 | +100 | +1.3% | 267,500 |
| 2025/02/03 | 7,610 | 7,680 | 7,470 | 7,560 | -190 | -2.5% | 324,100 |
| 2025/01/31 | 7,750 | 7,820 | 7,730 | 7,750 | +10 | +0.1% | 148,200 |
| 2025/01/30 | 7,810 | 7,820 | 7,680 | 7,740 | -70 | -0.9% | 252,900 |
| 2025/01/29 | 7,700 | 7,830 | 7,600 | 7,810 | +260 | +3.4% | 371,400 |
| 2025/01/28 | 7,820 | 7,880 | 7,470 | 7,550 | -500 | -6.2% | 670,200 |
| 2025/01/27 | 8,750 | 8,750 | 8,050 | 8,050 | -580 | -6.7% | 407,500 |
| 2025/01/24 | 8,800 | 8,800 | 8,610 | 8,630 | -180 | -2% | 153,900 |
| 2025/01/23 | 8,860 | 8,860 | 8,730 | 8,810 | +20 | +0.2% | 163,000 |
| 2025/01/22 | 8,680 | 8,930 | 8,590 | 8,790 | +350 | +4.1% | 332,500 |
| 2025/01/21 | 8,650 | 8,730 | 8,320 | 8,440 | -60 | -0.7% | 303,200 |
| 2025/01/20 | 8,450 | 8,650 | 8,440 | 8,500 | +160 | +1.9% | 179,800 |
| 2025/01/17 | 8,480 | 8,540 | 8,300 | 8,340 | -190 | -2.2% | 205,300 |
| 2025/01/16 | 8,810 | 8,810 | 8,380 | 8,530 | -150 | -1.7% | 286,600 |
| 2025/01/15 | 8,890 | 8,980 | 8,630 | 8,680 | -210 | -2.4% | 227,900 |
| 2025/01/14 | 8,920 | 9,130 | 8,830 | 8,890 | -40 | -0.4% | 384,000 |
| 2025/01/10 | 8,850 | 9,000 | 8,770 | 8,930 | -50 | -0.6% | 217,000 |
| 2025/01/09 | 8,890 | 9,120 | 8,870 | 8,980 | +180 | +2% | 469,100 |
51～
100
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
