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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 7,000 | 7,310 | 6,980 | 7,190 | +160 | +2.3% | 503,600 |
| 2025/03/03 | 7,090 | 7,090 | 6,980 | 7,030 | +10 | +0.1% | 165,400 |
| 2025/02/28 | 7,190 | 7,320 | 6,980 | 7,020 | -410 | -5.5% | 272,600 |
| 2025/02/27 | 7,400 | 7,520 | 7,320 | 7,430 | +430 | +6.1% | 483,900 |
| 2025/02/26 | 7,030 | 7,070 | 6,900 | 7,000 | -20 | -0.3% | 194,100 |
| 2025/02/25 | 7,010 | 7,060 | 6,970 | 7,020 | -90 | -1.3% | 228,700 |
| 2025/02/21 | 7,290 | 7,290 | 7,090 | 7,110 | -160 | -2.2% | 288,400 |
| 2025/02/20 | 6,950 | 7,410 | 6,930 | 7,270 | +310 | +4.5% | 570,300 |
| 2025/02/19 | 6,850 | 7,050 | 6,800 | 6,960 | +60 | +0.9% | 367,000 |
| 2025/02/18 | 7,010 | 7,010 | 6,890 | 6,900 | -150 | -2.1% | 403,600 |
| 2025/02/17 | 7,090 | 7,200 | 7,010 | 7,050 | -90 | -1.3% | 235,800 |
| 2025/02/14 | 7,190 | 7,230 | 7,100 | 7,140 | +10 | +0.1% | 291,400 |
| 2025/02/13 | 7,200 | 7,210 | 7,100 | 7,130 | -150 | -2.1% | 347,900 |
| 2025/02/12 | 7,230 | 7,290 | 7,170 | 7,280 | +140 | +2% | 272,500 |
| 2025/02/10 | 7,110 | 7,200 | 7,110 | 7,140 | -40 | -0.6% | 236,800 |
| 2025/02/07 | 7,160 | 7,260 | 7,010 | 7,180 | -80 | -1.1% | 452,100 |
| 2025/02/06 | 7,700 | 7,700 | 7,170 | 7,260 | -460 | -6% | 1,150,500 |
| 2025/02/05 | 7,700 | 7,770 | 7,630 | 7,720 | +60 | +0.8% | 398,000 |
| 2025/02/04 | 7,690 | 7,700 | 7,580 | 7,660 | +100 | +1.3% | 267,500 |
| 2025/02/03 | 7,610 | 7,680 | 7,470 | 7,560 | -190 | -2.5% | 324,100 |
| 2025/01/31 | 7,750 | 7,820 | 7,730 | 7,750 | +10 | +0.1% | 148,200 |
| 2025/01/30 | 7,810 | 7,820 | 7,680 | 7,740 | -70 | -0.9% | 252,900 |
| 2025/01/29 | 7,700 | 7,830 | 7,600 | 7,810 | +260 | +3.4% | 371,400 |
| 2025/01/28 | 7,820 | 7,880 | 7,470 | 7,550 | -500 | -6.2% | 670,200 |
| 2025/01/27 | 8,750 | 8,750 | 8,050 | 8,050 | -580 | -6.7% | 407,500 |
| 2025/01/24 | 8,800 | 8,800 | 8,610 | 8,630 | -180 | -2% | 153,900 |
| 2025/01/23 | 8,860 | 8,860 | 8,730 | 8,810 | +20 | +0.2% | 163,000 |
| 2025/01/22 | 8,680 | 8,930 | 8,590 | 8,790 | +350 | +4.1% | 332,500 |
| 2025/01/21 | 8,650 | 8,730 | 8,320 | 8,440 | -60 | -0.7% | 303,200 |
| 2025/01/20 | 8,450 | 8,650 | 8,440 | 8,500 | +160 | +1.9% | 179,800 |
| 2025/01/17 | 8,480 | 8,540 | 8,300 | 8,340 | -190 | -2.2% | 205,300 |
| 2025/01/16 | 8,810 | 8,810 | 8,380 | 8,530 | -150 | -1.7% | 286,600 |
| 2025/01/15 | 8,890 | 8,980 | 8,630 | 8,680 | -210 | -2.4% | 227,900 |
| 2025/01/14 | 8,920 | 9,130 | 8,830 | 8,890 | -40 | -0.4% | 384,000 |
| 2025/01/10 | 8,850 | 9,000 | 8,770 | 8,930 | -50 | -0.6% | 217,000 |
| 2025/01/09 | 8,890 | 9,120 | 8,870 | 8,980 | +180 | +2% | 469,100 |
| 2025/01/08 | 8,640 | 8,840 | 8,600 | 8,800 | +170 | +2% | 316,800 |
| 2025/01/07 | 8,600 | 8,780 | 8,470 | 8,630 | +170 | +2% | 396,900 |
| 2025/01/06 | 8,290 | 8,600 | 8,280 | 8,460 | +260 | +3.2% | 441,600 |
| 2024/12/30 | 8,260 | 8,330 | 8,190 | 8,200 | -70 | -0.8% | 210,900 |
| 2024/12/27 | 8,180 | 8,310 | 8,100 | 8,270 | +90 | +1.1% | 188,600 |
| 2024/12/26 | 8,010 | 8,210 | 7,910 | 8,180 | +130 | +1.6% | 216,300 |
| 2024/12/25 | 8,110 | 8,110 | 7,960 | 8,050 | -60 | -0.7% | 145,100 |
| 2024/12/24 | 8,200 | 8,210 | 8,110 | 8,110 | -20 | -0.2% | 95,900 |
| 2024/12/23 | 8,110 | 8,260 | 8,070 | 8,130 | +10 | +0.1% | 161,900 |
| 2024/12/20 | 8,380 | 8,440 | 8,050 | 8,120 | -110 | -1.3% | 424,300 |
| 2024/12/19 | 8,030 | 8,280 | 8,000 | 8,230 | -30 | -0.4% | 189,600 |
| 2024/12/18 | 8,210 | 8,360 | 8,200 | 8,260 | +40 | +0.5% | 148,800 |
| 2024/12/17 | 8,330 | 8,420 | 8,180 | 8,220 | -40 | -0.5% | 166,900 |
| 2024/12/16 | 8,470 | 8,470 | 8,260 | 8,260 | -200 | -2.4% | 150,800 |
101～
150
件表示中 / 3751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 | 925,000円 | +7.2% | +1.1% | 1.84% | 17.57倍 | 3.52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 |
| ＤＭＧ森精 | 350,700円 | -5.7% | -16.5% | 2.99% | 24.86倍 | 1.58倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| フジテック | 620,500円 | +1.1% | +26.2% | 2.82% | 28.49倍 | 3.11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 |
| 三井海洋 | 614,000円 | -11.6% | +36.4% | 1.95% | 9.82倍 | 2.25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 |
| ジェイテクト | 127,000円 | -6.1% | +45.7% | 4.72% | 20.21倍 | 0.54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
