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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 5,560 | 5,620 | 5,430 | 5,560 | -40 | -0.7% | 62,000 |
| 2020/07/08 | 5,660 | 5,690 | 5,570 | 5,600 | -70 | -1.2% | 46,900 |
| 2020/07/07 | 5,720 | 5,740 | 5,610 | 5,670 | -50 | -0.9% | 28,100 |
| 2020/07/06 | 5,640 | 5,760 | 5,640 | 5,720 | +20 | +0.4% | 20,500 |
| 2020/07/03 | 5,680 | 5,730 | 5,630 | 5,700 | +30 | +0.5% | 16,700 |
| 2020/07/02 | 5,710 | 5,720 | 5,550 | 5,670 | -30 | -0.5% | 44,700 |
| 2020/07/01 | 5,920 | 5,920 | 5,670 | 5,700 | -120 | -2.1% | 60,100 |
| 2020/06/30 | 5,870 | 5,910 | 5,810 | 5,820 | +90 | +1.6% | 69,600 |
| 2020/06/29 | 5,740 | 5,790 | 5,680 | 5,730 | +10 | +0.2% | 50,000 |
| 2020/06/26 | 5,640 | 5,740 | 5,600 | 5,720 | +160 | +2.9% | 37,900 |
| 2020/06/25 | 5,610 | 5,640 | 5,530 | 5,560 | -120 | -2.1% | 50,900 |
| 2020/06/24 | 5,780 | 5,790 | 5,640 | 5,680 | -90 | -1.6% | 33,700 |
| 2020/06/23 | 5,730 | 5,800 | 5,660 | 5,770 | +40 | +0.7% | 52,500 |
| 2020/06/22 | 5,800 | 5,870 | 5,690 | 5,730 | -70 | -1.2% | 40,600 |
| 2020/06/19 | 5,730 | 5,850 | 5,630 | 5,800 | +160 | +2.8% | 78,900 |
| 2020/06/18 | 5,590 | 5,650 | 5,520 | 5,640 | +50 | +0.9% | 37,600 |
| 2020/06/17 | 5,650 | 5,660 | 5,580 | 5,590 | -20 | -0.4% | 38,800 |
| 2020/06/16 | 5,400 | 5,650 | 5,350 | 5,610 | +360 | +6.9% | 66,400 |
| 2020/06/15 | 5,460 | 5,460 | 5,250 | 5,250 | -220 | -4% | 77,100 |
| 2020/06/12 | 5,560 | 5,560 | 5,460 | 5,470 | -190 | -3.4% | 79,400 |
| 2020/06/11 | 5,790 | 5,870 | 5,660 | 5,660 | -220 | -3.7% | 79,300 |
| 2020/06/10 | 5,780 | 5,910 | 5,720 | 5,880 | +40 | +0.7% | 63,600 |
| 2020/06/09 | 5,760 | 5,850 | 5,680 | 5,840 | +90 | +1.6% | 41,800 |
| 2020/06/08 | 5,870 | 5,870 | 5,640 | 5,750 | -10 | -0.2% | 97,600 |
| 2020/06/05 | 5,830 | 5,920 | 5,750 | 5,760 | -70 | -1.2% | 57,700 |
| 2020/06/04 | 6,060 | 6,060 | 5,730 | 5,830 | -250 | -4.1% | 117,200 |
| 2020/06/03 | 6,270 | 6,280 | 6,040 | 6,080 | -90 | -1.5% | 61,300 |
| 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 |
1201～
1250
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
