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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 8,880 | 8,950 | 8,800 | 8,840 | -120 | -1.3% | 200,200 |
| 2025/07/01 | 8,970 | 9,020 | 8,910 | 8,960 | -40 | -0.4% | 133,500 |
| 2025/06/30 | 9,030 | 9,120 | 8,910 | 9,000 | +70 | +0.8% | 252,700 |
| 2025/06/27 | 9,030 | 9,060 | 8,860 | 8,930 | +50 | +0.6% | 246,200 |
| 2025/06/26 | 8,820 | 8,940 | 8,790 | 8,880 | +180 | +2.1% | 200,500 |
| 2025/06/25 | 8,550 | 8,740 | 8,550 | 8,700 | +300 | +3.6% | 335,000 |
| 2025/06/24 | 8,420 | 8,550 | 8,360 | 8,400 | +80 | +1% | 162,400 |
| 2025/06/23 | 8,210 | 8,360 | 8,190 | 8,320 | +10 | +0.1% | 120,900 |
| 2025/06/20 | 8,200 | 8,370 | 8,170 | 8,310 | +50 | +0.6% | 269,300 |
| 2025/06/19 | 8,240 | 8,380 | 8,240 | 8,260 | +20 | +0.2% | 206,000 |
| 2025/06/18 | 8,150 | 8,360 | 8,150 | 8,240 | +100 | +1.2% | 225,100 |
| 2025/06/17 | 8,070 | 8,180 | 8,030 | 8,140 | +160 | +2% | 258,400 |
| 2025/06/16 | 7,950 | 8,080 | 7,880 | 7,980 | +30 | +0.4% | 188,100 |
| 2025/06/13 | 8,120 | 8,130 | 7,880 | 7,950 | -150 | -1.9% | 177,400 |
| 2025/06/12 | 7,940 | 8,140 | 7,920 | 8,100 | +200 | +2.5% | 306,000 |
| 2025/06/11 | 7,810 | 7,980 | 7,770 | 7,900 | +130 | +1.7% | 202,800 |
| 2025/06/10 | 7,790 | 7,930 | 7,770 | 7,770 | +70 | +0.9% | 255,900 |
| 2025/06/09 | 7,600 | 7,700 | 7,480 | 7,700 | +170 | +2.3% | 261,400 |
| 2025/06/06 | 7,550 | 7,550 | 7,420 | 7,530 | -50 | -0.7% | 161,100 |
| 2025/06/05 | 7,530 | 7,690 | 7,510 | 7,580 | -60 | -0.8% | 177,300 |
| 2025/06/04 | 7,700 | 7,820 | 7,640 | 7,640 | -40 | -0.5% | 170,300 |
| 2025/06/03 | 7,820 | 7,820 | 7,660 | 7,680 | -70 | -0.9% | 153,200 |
| 2025/06/02 | 7,740 | 7,780 | 7,700 | 7,750 | -20 | -0.3% | 74,200 |
| 2025/05/30 | 7,660 | 7,810 | 7,630 | 7,770 | +20 | +0.3% | 113,100 |
| 2025/05/29 | 7,710 | 7,850 | 7,690 | 7,750 | +80 | +1% | 173,000 |
| 2025/05/28 | 7,850 | 7,860 | 7,640 | 7,670 | -60 | -0.8% | 168,200 |
| 2025/05/27 | 7,770 | 7,780 | 7,700 | 7,730 | -90 | -1.2% | 124,900 |
| 2025/05/26 | 7,690 | 7,820 | 7,680 | 7,820 | +50 | +0.6% | 109,000 |
| 2025/05/23 | 7,780 | 7,880 | 7,740 | 7,770 | +20 | +0.3% | 125,500 |
| 2025/05/22 | 7,660 | 7,750 | 7,610 | 7,750 | ±0 | ±0% | 92,900 |
| 2025/05/21 | 7,830 | 7,840 | 7,650 | 7,750 | -100 | -1.3% | 146,400 |
| 2025/05/20 | 7,890 | 7,930 | 7,810 | 7,850 | -40 | -0.5% | 177,100 |
| 2025/05/19 | 7,590 | 7,890 | 7,550 | 7,890 | +200 | +2.6% | 383,300 |
| 2025/05/16 | 7,740 | 7,740 | 7,570 | 7,690 | +70 | +0.9% | 228,800 |
| 2025/05/15 | 7,670 | 7,740 | 7,470 | 7,620 | +40 | +0.5% | 246,700 |
| 2025/05/14 | 7,500 | 7,580 | 7,310 | 7,580 | +200 | +2.7% | 318,000 |
| 2025/05/13 | 7,480 | 7,580 | 7,340 | 7,380 | +30 | +0.4% | 385,200 |
| 2025/05/12 | 7,060 | 7,410 | 7,050 | 7,350 | +350 | +5% | 299,700 |
| 2025/05/09 | 7,050 | 7,080 | 6,980 | 7,000 | +70 | +1% | 239,400 |
| 2025/05/08 | 6,790 | 7,010 | 6,770 | 6,930 | +140 | +2.1% | 205,000 |
| 2025/05/07 | 6,810 | 6,820 | 6,680 | 6,790 | -60 | -0.9% | 190,800 |
| 2025/05/02 | 6,840 | 6,930 | 6,830 | 6,850 | -10 | -0.1% | 186,400 |
| 2025/05/01 | 6,840 | 6,910 | 6,800 | 6,860 | +70 | +1% | 124,200 |
| 2025/04/30 | 6,720 | 6,830 | 6,690 | 6,790 | +70 | +1% | 156,300 |
| 2025/04/28 | 6,910 | 6,920 | 6,700 | 6,720 | -40 | -0.6% | 155,400 |
| 2025/04/25 | 6,710 | 6,840 | 6,650 | 6,760 | +230 | +3.5% | 282,000 |
| 2025/04/24 | 6,540 | 6,570 | 6,490 | 6,530 | +70 | +1.1% | 269,800 |
| 2025/04/23 | 6,550 | 6,600 | 6,390 | 6,460 | +60 | +0.9% | 230,100 |
| 2025/04/22 | 6,220 | 6,450 | 6,150 | 6,400 | +150 | +2.4% | 198,300 |
| 2025/04/21 | 6,230 | 6,300 | 6,170 | 6,250 | -70 | -1.1% | 117,600 |
51～
100
件表示中 / 3783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 | 1,225,000円 | +7.2% | +9.0% | 1.39% | 21.57倍 | 4.66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 |
| アマダ | 188,200円 | +2.1% | -18.6% | 3.29% | 19.30倍 | 1.15倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| 栗田工 | 517,000円 | +3.9% | +65.0% | 2.17% | 15.58倍 | 1.68倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| 三井海洋 | 823,000円 | -11.6% | +36.4% | 1.46% | 13.17倍 | 3.03倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ＴＨＫ | 405,000円 | +3.0% | +30.4% | 6.07% | 25.21倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
