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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/07 | 6,310 | 6,460 | 6,300 | 6,400 | +130 | +2.1% | 40,600 |
| 2021/06/04 | 6,320 | 6,380 | 6,270 | 6,270 | -110 | -1.7% | 31,800 |
| 2021/06/03 | 6,270 | 6,380 | 6,260 | 6,380 | +50 | +0.8% | 36,500 |
| 2021/06/02 | 6,390 | 6,400 | 6,270 | 6,330 | -30 | -0.5% | 34,100 |
| 2021/06/01 | 6,420 | 6,420 | 6,310 | 6,360 | -40 | -0.6% | 27,000 |
| 2021/05/31 | 6,440 | 6,440 | 6,330 | 6,400 | -120 | -1.8% | 54,600 |
| 2021/05/28 | 6,450 | 6,560 | 6,430 | 6,520 | +90 | +1.4% | 51,400 |
| 2021/05/27 | 6,350 | 6,430 | 6,290 | 6,430 | +110 | +1.7% | 47,600 |
| 2021/05/26 | 6,330 | 6,370 | 6,270 | 6,320 | +20 | +0.3% | 17,400 |
| 2021/05/25 | 6,390 | 6,420 | 6,280 | 6,300 | -90 | -1.4% | 40,600 |
| 2021/05/24 | 6,280 | 6,430 | 6,250 | 6,390 | +10 | +0.2% | 38,900 |
| 2021/05/21 | 6,280 | 6,390 | 6,260 | 6,380 | +120 | +1.9% | 40,200 |
| 2021/05/20 | 6,240 | 6,340 | 6,230 | 6,260 | +90 | +1.5% | 34,300 |
| 2021/05/19 | 6,200 | 6,220 | 6,150 | 6,170 | -40 | -0.6% | 30,900 |
| 2021/05/18 | 6,100 | 6,230 | 6,070 | 6,210 | +10 | +0.2% | 88,000 |
| 2021/05/17 | 6,440 | 6,440 | 6,170 | 6,200 | -140 | -2.2% | 30,700 |
| 2021/05/14 | 6,480 | 6,480 | 6,260 | 6,340 | -50 | -0.8% | 49,500 |
| 2021/05/13 | 6,570 | 6,600 | 6,380 | 6,390 | -380 | -5.6% | 101,400 |
| 2021/05/12 | 6,780 | 6,900 | 6,660 | 6,770 | -420 | -5.8% | 115,500 |
| 2021/05/11 | 7,220 | 7,410 | 7,090 | 7,190 | -180 | -2.4% | 74,800 |
| 2021/05/10 | 7,140 | 7,370 | 7,080 | 7,370 | +100 | +1.4% | 56,400 |
951～
1000
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
