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 |
|---|---|---|---|---|---|---|---|
| 2020/12/07 | 6,100 | 6,190 | 6,010 | 6,040 | -30 | -0.5% | 43,800 |
| 2020/12/04 | 5,970 | 6,090 | 5,970 | 6,070 | +90 | +1.5% | 23,800 |
| 2020/12/03 | 5,910 | 6,000 | 5,900 | 5,980 | +50 | +0.8% | 20,000 |
| 2020/12/02 | 6,040 | 6,040 | 5,900 | 5,930 | -20 | -0.3% | 44,100 |
| 2020/12/01 | 5,930 | 6,030 | 5,930 | 5,950 | +20 | +0.3% | 45,900 |
| 2020/11/30 | 5,920 | 6,100 | 5,840 | 5,930 | -30 | -0.5% | 79,700 |
| 2020/11/27 | 5,800 | 5,990 | 5,760 | 5,960 | +230 | +4% | 83,000 |
| 2020/11/26 | 5,700 | 5,780 | 5,640 | 5,730 | +40 | +0.7% | 29,300 |
| 2020/11/25 | 5,680 | 5,740 | 5,650 | 5,690 | +40 | +0.7% | 40,000 |
| 2020/11/24 | 5,640 | 5,750 | 5,640 | 5,650 | +90 | +1.6% | 28,000 |
| 2020/11/20 | 5,530 | 5,630 | 5,530 | 5,560 | ±0 | ±0% | 26,600 |
| 2020/11/19 | 5,470 | 5,580 | 5,470 | 5,560 | +60 | +1.1% | 61,700 |
| 2020/11/18 | 5,500 | 5,580 | 5,440 | 5,500 | +30 | +0.5% | 75,100 |
| 2020/11/17 | 5,500 | 5,540 | 5,430 | 5,470 | -10 | -0.2% | 32,200 |
| 2020/11/16 | 5,410 | 5,500 | 5,330 | 5,480 | +80 | +1.5% | 57,900 |
| 2020/11/13 | 5,470 | 5,480 | 5,360 | 5,400 | -80 | -1.5% | 44,100 |
| 2020/11/12 | 5,590 | 5,630 | 5,470 | 5,480 | -90 | -1.6% | 51,400 |
| 2020/11/11 | 5,590 | 5,600 | 5,520 | 5,570 | +20 | +0.4% | 31,200 |
| 2020/11/10 | 5,520 | 5,590 | 5,450 | 5,550 | -10 | -0.2% | 45,600 |
| 2020/11/09 | 5,570 | 5,570 | 5,470 | 5,560 | +10 | +0.2% | 45,300 |
| 2020/11/06 | 5,540 | 5,620 | 5,480 | 5,550 | +30 | +0.5% | 42,200 |
| 2020/11/05 | 5,500 | 5,520 | 5,440 | 5,520 | +30 | +0.5% | 55,900 |
| 2020/11/04 | 5,520 | 5,590 | 5,460 | 5,490 | +70 | +1.3% | 46,700 |
| 2020/11/02 | 5,400 | 5,490 | 5,340 | 5,420 | -20 | -0.4% | 35,300 |
| 2020/10/30 | 5,590 | 5,630 | 5,310 | 5,440 | -90 | -1.6% | 101,800 |
| 2020/10/29 | 5,510 | 5,600 | 5,510 | 5,530 | -50 | -0.9% | 28,600 |
| 2020/10/28 | 5,610 | 5,610 | 5,520 | 5,580 | -20 | -0.4% | 21,800 |
| 2020/10/27 | 5,700 | 5,700 | 5,520 | 5,600 | -200 | -3.4% | 50,300 |
| 2020/10/26 | 5,800 | 5,900 | 5,480 | 5,800 | +40 | +0.7% | 107,400 |
| 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 |
1101～
1150
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
