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 |
|---|---|---|---|---|---|---|---|
| 2019/11/11 | 6,290 | 6,400 | 6,230 | 6,380 | +180 | +2.9% | 97,100 |
| 2019/11/08 | 6,200 | 6,320 | 6,090 | 6,200 | +80 | +1.3% | 138,200 |
| 2019/11/07 | 5,950 | 6,150 | 5,870 | 6,120 | +200 | +3.4% | 141,400 |
| 2019/11/06 | 5,840 | 6,050 | 5,730 | 5,920 | +20 | +0.3% | 133,900 |
| 2019/11/05 | 6,150 | 6,290 | 5,860 | 5,900 | -250 | -4.1% | 153,100 |
| 2019/11/01 | 5,900 | 6,190 | 5,860 | 6,150 | +210 | +3.5% | 91,800 |
| 2019/10/31 | 6,180 | 6,200 | 5,910 | 5,940 | -200 | -3.3% | 76,400 |
| 2019/10/30 | 6,040 | 6,140 | 5,940 | 6,140 | +190 | +3.2% | 123,500 |
| 2019/10/29 | 5,970 | 6,080 | 5,920 | 5,950 | -20 | -0.3% | 70,200 |
| 2019/10/28 | 5,900 | 5,970 | 5,830 | 5,970 | +160 | +2.8% | 95,700 |
| 2019/10/25 | 5,720 | 5,880 | 5,690 | 5,810 | +70 | +1.2% | 110,500 |
| 2019/10/24 | 5,480 | 5,770 | 5,300 | 5,740 | +300 | +5.5% | 121,800 |
| 2019/10/23 | 5,490 | 5,520 | 5,410 | 5,440 | -30 | -0.5% | 34,000 |
| 2019/10/21 | 5,350 | 5,500 | 5,340 | 5,470 | +110 | +2.1% | 48,500 |
| 2019/10/18 | 5,210 | 5,500 | 5,210 | 5,360 | +150 | +2.9% | 175,600 |
| 2019/10/17 | 5,180 | 5,320 | 5,180 | 5,210 | +50 | +1% | 67,400 |
| 2019/10/16 | 5,100 | 5,210 | 5,100 | 5,160 | +90 | +1.8% | 75,700 |
| 2019/10/15 | 4,975 | 5,100 | 4,975 | 5,070 | +140 | +2.8% | 61,500 |
| 2019/10/11 | 4,980 | 4,980 | 4,865 | 4,930 | -5 | -0.1% | 63,300 |
| 2019/10/10 | 5,000 | 5,010 | 4,895 | 4,935 | -65 | -1.3% | 35,100 |
| 2019/10/09 | 4,970 | 5,050 | 4,960 | 5,000 | +10 | +0.2% | 30,300 |
| 2019/10/08 | 5,000 | 5,050 | 4,925 | 4,990 | ±0 | ±0% | 49,000 |
| 2019/10/07 | 5,020 | 5,060 | 4,955 | 4,990 | +25 | +0.5% | 45,500 |
| 2019/10/04 | 4,835 | 4,970 | 4,835 | 4,965 | +90 | +1.8% | 76,800 |
| 2019/10/03 | 4,800 | 4,885 | 4,770 | 4,875 | +5 | +0.1% | 47,400 |
| 2019/10/02 | 4,820 | 4,895 | 4,785 | 4,870 | ±0 | ±0% | 53,400 |
| 2019/10/01 | 4,770 | 4,875 | 4,765 | 4,870 | +80 | +1.7% | 49,900 |
| 2019/09/30 | 4,800 | 4,875 | 4,750 | 4,790 | -80 | -1.6% | 39,200 |
| 2019/09/27 | 4,855 | 4,910 | 4,765 | 4,870 | +15 | +0.3% | 44,600 |
| 2019/09/26 | 4,910 | 4,935 | 4,820 | 4,855 | -45 | -0.9% | 50,300 |
| 2019/09/25 | 4,830 | 4,950 | 4,805 | 4,900 | +15 | +0.3% | 74,200 |
| 2019/09/24 | 4,750 | 4,895 | 4,690 | 4,885 | +150 | +3.2% | 66,100 |
| 2019/09/20 | 4,640 | 4,745 | 4,560 | 4,735 | +120 | +2.6% | 71,100 |
| 2019/09/19 | 4,545 | 4,655 | 4,545 | 4,615 | +70 | +1.5% | 51,900 |
| 2019/09/18 | 4,490 | 4,545 | 4,375 | 4,545 | +35 | +0.8% | 30,400 |
| 2019/09/17 | 4,535 | 4,615 | 4,475 | 4,510 | +10 | +0.2% | 32,500 |
| 2019/09/13 | 4,600 | 4,600 | 4,430 | 4,500 | -90 | -2% | 40,400 |
| 2019/09/12 | 4,530 | 4,620 | 4,515 | 4,590 | +80 | +1.8% | 46,600 |
| 2019/09/11 | 4,545 | 4,570 | 4,470 | 4,510 | -5 | -0.1% | 37,300 |
| 2019/09/10 | 4,395 | 4,540 | 4,375 | 4,515 | +145 | +3.3% | 78,300 |
| 2019/09/09 | 4,245 | 4,375 | 4,245 | 4,370 | +95 | +2.2% | 32,400 |
| 2019/09/06 | 4,260 | 4,295 | 4,220 | 4,275 | ±0 | ±0% | 18,600 |
| 2019/09/05 | 4,255 | 4,285 | 4,215 | 4,275 | +65 | +1.5% | 26,200 |
| 2019/09/04 | 4,250 | 4,290 | 4,205 | 4,210 | -60 | -1.4% | 32,900 |
| 2019/09/03 | 4,140 | 4,340 | 4,140 | 4,270 | +95 | +2.3% | 39,500 |
| 2019/09/02 | 4,055 | 4,250 | 4,055 | 4,175 | +110 | +2.7% | 50,100 |
| 2019/08/30 | 4,050 | 4,085 | 4,025 | 4,065 | +65 | +1.6% | 19,600 |
| 2019/08/29 | 4,075 | 4,080 | 3,965 | 4,000 | -70 | -1.7% | 32,700 |
| 2019/08/28 | 4,035 | 4,070 | 3,995 | 4,070 | +50 | +1.2% | 26,500 |
| 2019/08/27 | 3,975 | 4,065 | 3,975 | 4,020 | +80 | +2% | 22,000 |
1401～
1450
件表示中 / 3754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 | 936,000円 | +7.2% | +1.1% | 1.82% | 17.78倍 | 3.56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 |
| 三井海洋 | 650,000円 | -11.6% | +36.4% | 1.85% | 10.40倍 | 2.38倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| フジテック | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85倍 | 2.82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 | 340,900円 | +1.8% | +7.8% | 3.67% | 14.63倍 | 0.64倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| ジェイテクト | 130,400円 | -6.1% | +45.7% | 4.60% | 20.75倍 | 0.56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
