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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,530 | 5,840 | 5,430 | 5,760 | +230 | +4.2% | 133,900 |
| 2020/10/22 | 5,570 | 5,570 | 5,500 | 5,530 | -100 | -1.8% | 24,500 |
| 2020/10/21 | 5,640 | 5,640 | 5,560 | 5,630 | +70 | +1.3% | 11,900 |
| 2020/10/20 | 5,600 | 5,700 | 5,560 | 5,560 | -130 | -2.3% | 16,100 |
| 2020/10/19 | 5,500 | 5,730 | 5,500 | 5,690 | +190 | +3.5% | 32,500 |
| 2020/10/16 | 5,570 | 5,590 | 5,460 | 5,500 | -120 | -2.1% | 29,800 |
| 2020/10/15 | 5,630 | 5,670 | 5,550 | 5,620 | -50 | -0.9% | 20,900 |
| 2020/10/14 | 5,710 | 5,730 | 5,660 | 5,670 | -60 | -1% | 15,100 |
| 2020/10/13 | 5,690 | 5,750 | 5,640 | 5,730 | +40 | +0.7% | 17,500 |
| 2020/10/12 | 5,580 | 5,720 | 5,570 | 5,690 | +50 | +0.9% | 31,500 |
| 2020/10/09 | 5,610 | 5,640 | 5,520 | 5,640 | +30 | +0.5% | 31,300 |
| 2020/10/08 | 5,530 | 5,630 | 5,490 | 5,610 | +80 | +1.4% | 38,400 |
| 2020/10/07 | 5,590 | 5,590 | 5,480 | 5,530 | -60 | -1.1% | 43,100 |
| 2020/10/06 | 5,710 | 5,710 | 5,570 | 5,590 | -120 | -2.1% | 26,000 |
| 2020/10/05 | 5,580 | 5,710 | 5,580 | 5,710 | +200 | +3.6% | 34,500 |
| 2020/10/02 | 5,790 | 5,790 | 5,510 | 5,510 | - | - | 54,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,630 | 5,830 | 5,540 | 5,700 | +70 | +1.2% | 47,200 |
| 2020/09/29 | 5,570 | 5,640 | 5,540 | 5,630 | -30 | -0.5% | 20,300 |
| 2020/09/28 | 5,660 | 5,730 | 5,610 | 5,660 | +70 | +1.3% | 38,000 |
| 2020/09/25 | 5,560 | 5,650 | 5,550 | 5,590 | +80 | +1.5% | 44,500 |
| 2020/09/24 | 5,590 | 5,600 | 5,460 | 5,510 | -120 | -2.1% | 36,100 |
| 2020/09/23 | 5,680 | 5,700 | 5,570 | 5,630 | -130 | -2.3% | 32,500 |
| 2020/09/18 | 5,700 | 5,790 | 5,680 | 5,760 | +10 | +0.2% | 30,300 |
| 2020/09/17 | 5,720 | 5,760 | 5,590 | 5,750 | +40 | +0.7% | 26,800 |
| 2020/09/16 | 5,610 | 5,780 | 5,610 | 5,710 | +100 | +1.8% | 34,700 |
| 2020/09/15 | 5,670 | 5,670 | 5,560 | 5,610 | -60 | -1.1% | 15,800 |
| 2020/09/14 | 5,690 | 5,690 | 5,600 | 5,670 | +70 | +1.3% | 24,500 |
| 2020/09/11 | 5,610 | 5,620 | 5,520 | 5,600 | -20 | -0.4% | 27,100 |
| 2020/09/10 | 5,650 | 5,650 | 5,560 | 5,620 | +30 | +0.5% | 17,400 |
| 2020/09/09 | 5,540 | 5,640 | 5,470 | 5,590 | +50 | +0.9% | 26,400 |
| 2020/09/08 | 5,590 | 5,590 | 5,430 | 5,540 | +20 | +0.4% | 34,900 |
| 2020/09/07 | 5,590 | 5,650 | 5,500 | 5,520 | -10 | -0.2% | 26,400 |
| 2020/09/04 | 5,470 | 5,560 | 5,450 | 5,530 | -80 | -1.4% | 27,000 |
| 2020/09/03 | 5,600 | 5,640 | 5,490 | 5,610 | +80 | +1.4% | 24,800 |
| 2020/09/02 | 5,520 | 5,540 | 5,460 | 5,530 | +60 | +1.1% | 55,000 |
| 2020/09/01 | 5,620 | 5,620 | 5,470 | 5,470 | -150 | -2.7% | 21,300 |
| 2020/08/31 | 5,530 | 5,660 | 5,510 | 5,620 | +190 | +3.5% | 33,400 |
| 2020/08/28 | 5,520 | 5,570 | 5,390 | 5,430 | -90 | -1.6% | 44,100 |
| 2020/08/27 | 5,500 | 5,540 | 5,450 | 5,520 | -20 | -0.4% | 22,300 |
| 2020/08/26 | 5,410 | 5,540 | 5,350 | 5,540 | +90 | +1.7% | 43,700 |
| 2020/08/25 | 5,480 | 5,530 | 5,450 | 5,450 | ±0 | ±0% | 22,300 |
| 2020/08/24 | 5,480 | 5,480 | 5,340 | 5,450 | +40 | +0.7% | 37,600 |
| 2020/08/21 | 5,480 | 5,510 | 5,410 | 5,410 | -110 | -2% | 32,200 |
| 2020/08/20 | 5,600 | 5,600 | 5,450 | 5,520 | -80 | -1.4% | 24,000 |
| 2020/08/19 | 5,630 | 5,630 | 5,510 | 5,600 | -70 | -1.2% | 20,400 |
| 2020/08/18 | 5,700 | 5,700 | 5,520 | 5,670 | -40 | -0.7% | 32,200 |
| 2020/08/17 | 5,650 | 5,750 | 5,620 | 5,710 | +80 | +1.4% | 32,900 |
| 2020/08/14 | 5,680 | 5,680 | 5,580 | 5,630 | ±0 | ±0% | 34,700 |
| 2020/08/13 | 5,540 | 5,650 | 5,500 | 5,630 | +120 | +2.2% | 25,400 |
1001～
1050
件表示中 / 3586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 | 871,000円 | +9.7% | +21.7% | 1.63% | 18.64倍 | 3.70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 |
| ＴＨＫ | 359,000円 | -0.6% | -27.2% | 1.39% | 36.38倍 | 1.11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 |
| 住友重 | 328,700円 | -1.1% | -13.2% | 3.80% | 10.40倍 | 0.60倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＤＭＧ森精 | 263,700円 | +2.0% | -19.7% | 3.79% | 37.29倍 | 1.14倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ジェイテクト | 108,600円 | -3.3% | -44.8% | 4.60% | 18.62倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
