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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/08 | 8,640 | 8,840 | 8,600 | 8,800 | +170 | +2% | 316,800 |
| 2025/01/07 | 8,600 | 8,780 | 8,470 | 8,630 | +170 | +2% | 396,900 |
| 2025/01/06 | 8,290 | 8,600 | 8,280 | 8,460 | +260 | +3.2% | 441,600 |
| 2024/12/30 | 8,260 | 8,330 | 8,190 | 8,200 | -70 | -0.8% | 210,900 |
| 2024/12/27 | 8,180 | 8,310 | 8,100 | 8,270 | +90 | +1.1% | 188,600 |
| 2024/12/26 | 8,010 | 8,210 | 7,910 | 8,180 | +130 | +1.6% | 216,300 |
| 2024/12/25 | 8,110 | 8,110 | 7,960 | 8,050 | -60 | -0.7% | 145,100 |
| 2024/12/24 | 8,200 | 8,210 | 8,110 | 8,110 | -20 | -0.2% | 95,900 |
| 2024/12/23 | 8,110 | 8,260 | 8,070 | 8,130 | +10 | +0.1% | 161,900 |
| 2024/12/20 | 8,380 | 8,440 | 8,050 | 8,120 | -110 | -1.3% | 424,300 |
| 2024/12/19 | 8,030 | 8,280 | 8,000 | 8,230 | -30 | -0.4% | 189,600 |
| 2024/12/18 | 8,210 | 8,360 | 8,200 | 8,260 | +40 | +0.5% | 148,800 |
| 2024/12/17 | 8,330 | 8,420 | 8,180 | 8,220 | -40 | -0.5% | 166,900 |
| 2024/12/16 | 8,470 | 8,470 | 8,260 | 8,260 | -200 | -2.4% | 150,800 |
| 2024/12/13 | 8,360 | 8,610 | 8,350 | 8,460 | -30 | -0.4% | 288,700 |
| 2024/12/12 | 8,410 | 8,590 | 8,260 | 8,490 | +210 | +2.5% | 353,300 |
| 2024/12/11 | 8,280 | 8,320 | 8,170 | 8,280 | -40 | -0.5% | 261,100 |
| 2024/12/10 | 8,450 | 8,520 | 8,280 | 8,320 | -310 | -3.6% | 355,400 |
| 2024/12/09 | 8,710 | 8,780 | 8,550 | 8,630 | -170 | -1.9% | 223,900 |
| 2024/12/06 | 8,850 | 8,860 | 8,710 | 8,800 | -90 | -1% | 148,800 |
| 2024/12/05 | 9,190 | 9,190 | 8,850 | 8,890 | -150 | -1.7% | 190,500 |
| 2024/12/04 | 9,200 | 9,230 | 9,010 | 9,040 | -80 | -0.9% | 187,000 |
| 2024/12/03 | 9,000 | 9,200 | 9,000 | 9,120 | +260 | +2.9% | 362,300 |
| 2024/12/02 | 8,550 | 8,870 | 8,520 | 8,860 | +340 | +4% | 263,300 |
| 2024/11/29 | 8,620 | 8,690 | 8,490 | 8,520 | -130 | -1.5% | 153,200 |
| 2024/11/28 | 8,560 | 8,700 | 8,420 | 8,650 | -50 | -0.6% | 195,900 |
| 2024/11/27 | 8,710 | 8,900 | 8,590 | 8,700 | +120 | +1.4% | 405,600 |
| 2024/11/26 | 8,510 | 8,630 | 8,440 | 8,580 | +30 | +0.4% | 351,700 |
| 2024/11/25 | 8,820 | 8,820 | 8,520 | 8,550 | -160 | -1.8% | 208,100 |
| 2024/11/22 | 8,670 | 8,940 | 8,600 | 8,710 | +280 | +3.3% | 330,100 |
| 2024/11/21 | 8,500 | 8,610 | 8,410 | 8,430 | -100 | -1.2% | 180,500 |
| 2024/11/20 | 8,550 | 8,610 | 8,460 | 8,530 | -90 | -1% | 230,200 |
51～
100
件表示中 / 3683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 | 632,000円 | +11.4% | +32.3% | 2.25% | 12.63倍 | 2.68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 |
| ジェイテクト | 97,200円 | -1.7% | -62.8% | 5.14% | 61.87倍 | 0.39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 |
| 日精工 | 59,100円 | +0.1% | -31.3% | 5.75% | 48.13倍 | 0.45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 |
| アマノ | 382,100円 | +4.7% | +5.5% | 3.79% | 18.78倍 | 2.09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 |
| 牧野フ | 1,162,000円 | -0.2% | -6.4% | 1.55% | 18.74倍 | 1.25倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
市場注目の銘柄
チャート関連のコラム
