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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 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 |
| 2020/08/12 | 5,550 | 5,600 | 5,460 | 5,510 | -10 | -0.2% | 34,700 |
| 2020/08/11 | 5,430 | 5,530 | 5,340 | 5,520 | +150 | +2.8% | 37,300 |
| 2020/08/07 | 5,390 | 5,420 | 5,300 | 5,370 | -20 | -0.4% | 41,300 |
| 2020/08/06 | 5,400 | 5,450 | 5,330 | 5,390 | -30 | -0.6% | 27,500 |
| 2020/08/05 | 5,460 | 5,510 | 5,330 | 5,420 | -30 | -0.6% | 42,800 |
| 2020/08/04 | 5,290 | 5,540 | 5,290 | 5,450 | +240 | +4.6% | 65,000 |
| 2020/08/03 | 5,310 | 5,310 | 5,130 | 5,210 | -90 | -1.7% | 70,700 |
| 2020/07/31 | 5,950 | 5,950 | 5,120 | 5,300 | -700 | -11.7% | 196,000 |
| 2020/07/30 | 5,660 | 6,080 | 5,490 | 6,000 | +360 | +6.4% | 187,700 |
| 2020/07/29 | 5,660 | 5,690 | 5,540 | 5,640 | -20 | -0.4% | 43,600 |
| 2020/07/28 | 5,590 | 5,720 | 5,590 | 5,660 | +70 | +1.3% | 40,700 |
| 2020/07/27 | 5,470 | 5,610 | 5,370 | 5,590 | +120 | +2.2% | 53,900 |
| 2020/07/22 | 5,550 | 5,550 | 5,470 | 5,470 | -90 | -1.6% | 19,100 |
| 2020/07/21 | 5,510 | 5,580 | 5,470 | 5,560 | -10 | -0.2% | 21,200 |
| 2020/07/20 | 5,630 | 5,670 | 5,420 | 5,570 | ±0 | ±0% | 30,300 |
| 2020/07/17 | 5,400 | 5,620 | 5,400 | 5,570 | +180 | +3.3% | 40,800 |
| 2020/07/16 | 5,550 | 5,560 | 5,340 | 5,390 | -230 | -4.1% | 68,500 |
| 2020/07/15 | 5,530 | 5,670 | 5,530 | 5,620 | +70 | +1.3% | 46,600 |
| 2020/07/14 | 5,530 | 5,570 | 5,490 | 5,550 | -90 | -1.6% | 34,700 |
| 2020/07/13 | 5,540 | 5,640 | 5,480 | 5,640 | +200 | +3.7% | 24,700 |
| 2020/07/10 | 5,520 | 5,570 | 5,440 | 5,440 | -120 | -2.2% | 41,400 |
1151～
1200
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
