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 |
|---|---|---|---|---|---|---|---|
| 2020/06/02 | 6,020 | 6,200 | 6,000 | 6,170 | +110 | +1.8% | 65,600 |
| 2020/06/01 | 6,030 | 6,090 | 6,010 | 6,060 | ±0 | ±0% | 22,800 |
| 2020/05/29 | 6,020 | 6,150 | 6,020 | 6,060 | -50 | -0.8% | 70,700 |
| 2020/05/28 | 6,180 | 6,180 | 5,980 | 6,110 | +10 | +0.2% | 44,000 |
| 2020/05/27 | 6,100 | 6,160 | 6,000 | 6,100 | +60 | +1% | 43,100 |
| 2020/05/26 | 6,090 | 6,130 | 5,980 | 6,040 | -80 | -1.3% | 47,200 |
| 2020/05/25 | 6,120 | 6,220 | 6,060 | 6,120 | -20 | -0.3% | 58,300 |
| 2020/05/22 | 6,320 | 6,320 | 6,080 | 6,140 | -180 | -2.8% | 69,500 |
| 2020/05/21 | 6,420 | 6,470 | 6,300 | 6,320 | -150 | -2.3% | 39,700 |
| 2020/05/20 | 6,410 | 6,470 | 6,360 | 6,470 | +50 | +0.8% | 33,900 |
| 2020/05/19 | 6,320 | 6,450 | 6,270 | 6,420 | +10 | +0.2% | 64,900 |
| 2020/05/18 | 6,570 | 6,600 | 6,370 | 6,410 | -150 | -2.3% | 45,300 |
| 2020/05/15 | 6,560 | 6,630 | 6,460 | 6,560 | +110 | +1.7% | 60,100 |
| 2020/05/14 | 6,560 | 6,590 | 6,410 | 6,450 | -110 | -1.7% | 66,000 |
| 2020/05/13 | 5,830 | 6,580 | 5,800 | 6,560 | +530 | +8.8% | 134,000 |
| 2020/05/12 | 5,930 | 6,040 | 5,910 | 6,030 | +170 | +2.9% | 73,200 |
| 2020/05/11 | 5,830 | 5,880 | 5,750 | 5,860 | +130 | +2.3% | 68,900 |
| 2020/05/08 | 5,660 | 5,760 | 5,660 | 5,730 | +120 | +2.1% | 53,400 |
| 2020/05/07 | 5,480 | 5,640 | 5,480 | 5,610 | +60 | +1.1% | 57,300 |
| 2020/05/01 | 5,750 | 5,800 | 5,510 | 5,550 | -210 | -3.6% | 58,000 |
| 2020/04/30 | 5,700 | 5,790 | 5,600 | 5,760 | +210 | +3.8% | 63,300 |
| 2020/04/28 | 5,590 | 5,590 | 5,520 | 5,550 | -20 | -0.4% | 26,000 |
| 2020/04/27 | 5,520 | 5,570 | 5,430 | 5,570 | +90 | +1.6% | 38,500 |
| 2020/04/24 | 5,350 | 5,480 | 5,270 | 5,480 | +30 | +0.6% | 61,100 |
| 2020/04/23 | 5,410 | 5,450 | 5,350 | 5,450 | +140 | +2.6% | 39,400 |
| 2020/04/22 | 5,270 | 5,350 | 5,170 | 5,310 | -20 | -0.4% | 44,900 |
| 2020/04/21 | 5,370 | 5,450 | 5,270 | 5,330 | -30 | -0.6% | 48,200 |
| 2020/04/20 | 5,430 | 5,520 | 5,320 | 5,360 | -60 | -1.1% | 50,400 |
| 2020/04/17 | 5,450 | 5,580 | 5,370 | 5,420 | +100 | +1.9% | 59,800 |
| 2020/04/16 | 5,190 | 5,340 | 5,180 | 5,320 | +90 | +1.7% | 48,400 |
| 2020/04/15 | 5,330 | 5,330 | 5,190 | 5,230 | -100 | -1.9% | 45,900 |
| 2020/04/14 | 5,180 | 5,350 | 5,120 | 5,330 | +120 | +2.3% | 39,300 |
| 2020/04/13 | 5,310 | 5,370 | 5,180 | 5,210 | -200 | -3.7% | 38,200 |
| 2020/04/10 | 5,330 | 5,420 | 5,210 | 5,410 | +70 | +1.3% | 39,400 |
| 2020/04/09 | 5,430 | 5,430 | 5,230 | 5,340 | -20 | -0.4% | 43,600 |
| 2020/04/08 | 5,250 | 5,370 | 5,180 | 5,360 | +110 | +2.1% | 60,700 |
| 2020/04/07 | 5,240 | 5,400 | 5,080 | 5,250 | ±0 | ±0% | 74,300 |
| 2020/04/06 | 5,010 | 5,270 | 4,985 | 5,250 | +270 | +5.4% | 45,500 |
| 2020/04/03 | 5,060 | 5,160 | 4,915 | 4,980 | -80 | -1.6% | 47,300 |
| 2020/04/02 | 5,060 | 5,190 | 5,010 | 5,060 | -50 | -1% | 43,700 |
| 2020/04/01 | 5,280 | 5,350 | 5,070 | 5,110 | -370 | -6.8% | 57,900 |
| 2020/03/31 | 5,490 | 5,680 | 5,390 | 5,480 | +10 | +0.2% | 67,200 |
| 2020/03/30 | 5,530 | 5,610 | 5,210 | 5,470 | -210 | -3.7% | 104,900 |
| 2020/03/27 | 5,560 | 5,680 | 5,440 | 5,680 | +350 | +6.6% | 72,700 |
| 2020/03/26 | 5,230 | 5,430 | 5,220 | 5,330 | -110 | -2% | 59,300 |
| 2020/03/25 | 5,460 | 5,460 | 5,210 | 5,440 | +350 | +6.9% | 52,200 |
| 2020/03/24 | 4,940 | 5,120 | 4,940 | 5,090 | +220 | +4.5% | 63,300 |
| 2020/03/23 | 5,150 | 5,150 | 4,755 | 4,870 | -180 | -3.6% | 136,800 |
| 2020/03/19 | 4,865 | 5,060 | 4,710 | 5,050 | +240 | +5% | 141,000 |
| 2020/03/18 | 4,940 | 4,965 | 4,745 | 4,810 | -70 | -1.4% | 97,200 |
1101～
1150
件表示中 / 3588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 | 858,000円 | +9.7% | +21.7% | 1.66% | 18.36倍 | 3.65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 |
| 日製鋼 | 642,300円 | +6.9% | +12.8% | 1.18% | 29.55倍 | 2.61倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| フジテック | 592,000円 | +6.8% | +6.9% | 2.79% | 28.87倍 | 3.02倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 住友重 | 319,500円 | -1.1% | -13.2% | 3.91% | 10.10倍 | 0.58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 |
| ジェイテクト | 107,800円 | -3.3% | -44.8% | 4.64% | 18.49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 |
市場注目の銘柄
チャート関連のコラム
