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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 3,430 | 3,460 | 3,385 | 3,420 | +60 | +1.8% | 23,900 |
| 2019/05/16 | 3,335 | 3,370 | 3,290 | 3,360 | +95 | +2.9% | 13,000 |
| 2019/05/15 | 3,295 | 3,325 | 3,230 | 3,265 | +5 | +0.2% | 12,700 |
| 2019/05/14 | 3,210 | 3,275 | 3,165 | 3,260 | -20 | -0.6% | 13,100 |
| 2019/05/13 | 3,220 | 3,295 | 3,150 | 3,280 | +30 | +0.9% | 12,200 |
| 2019/05/10 | 3,255 | 3,385 | 3,145 | 3,250 | -285 | -8.1% | 95,800 |
| 2019/05/09 | 3,300 | 3,540 | 3,285 | 3,535 | +330 | +10.3% | 93,500 |
| 2019/05/08 | 3,260 | 3,265 | 3,205 | 3,205 | -80 | -2.4% | 14,400 |
| 2019/05/07 | 3,335 | 3,335 | 3,255 | 3,285 | -20 | -0.6% | 18,600 |
| 2019/04/26 | 3,240 | 3,345 | 3,240 | 3,305 | +65 | +2% | 27,800 |
| 2019/04/25 | 3,260 | 3,265 | 3,210 | 3,240 | -5 | -0.2% | 17,000 |
| 2019/04/24 | 3,235 | 3,300 | 3,220 | 3,245 | +60 | +1.9% | 17,900 |
| 2019/04/23 | 3,190 | 3,255 | 3,160 | 3,185 | +25 | +0.8% | 20,400 |
| 2019/04/22 | 3,195 | 3,220 | 3,155 | 3,160 | -35 | -1.1% | 5,800 |
| 2019/04/19 | 3,195 | 3,230 | 3,195 | 3,195 | +25 | +0.8% | 8,100 |
| 2019/04/18 | 3,240 | 3,240 | 3,140 | 3,170 | -70 | -2.2% | 14,600 |
| 2019/04/17 | 3,195 | 3,245 | 3,195 | 3,240 | +45 | +1.4% | 6,900 |
| 2019/04/16 | 3,180 | 3,265 | 3,180 | 3,195 | -55 | -1.7% | 8,600 |
| 2019/04/15 | 3,185 | 3,250 | 3,180 | 3,250 | +105 | +3.3% | 22,700 |
| 2019/04/12 | 3,170 | 3,180 | 3,140 | 3,145 | -25 | -0.8% | 6,500 |
| 2019/04/11 | 3,160 | 3,190 | 3,130 | 3,170 | ±0 | ±0% | 8,800 |
| 2019/04/10 | 3,135 | 3,200 | 3,135 | 3,170 | -15 | -0.5% | 6,300 |
| 2019/04/09 | 3,185 | 3,185 | 3,145 | 3,185 | ±0 | ±0% | 4,100 |
| 2019/04/08 | 3,200 | 3,200 | 3,160 | 3,185 | -15 | -0.5% | 7,200 |
| 2019/04/05 | 3,200 | 3,210 | 3,180 | 3,200 | ±0 | ±0% | 8,800 |
| 2019/04/04 | 3,240 | 3,240 | 3,185 | 3,200 | -40 | -1.2% | 16,100 |
| 2019/04/03 | 3,230 | 3,245 | 3,190 | 3,240 | ±0 | ±0% | 16,500 |
| 2019/04/02 | 3,220 | 3,250 | 3,210 | 3,240 | +40 | +1.3% | 18,700 |
| 2019/04/01 | 3,145 | 3,230 | 3,130 | 3,200 | +65 | +2.1% | 15,000 |
| 2019/03/29 | 3,160 | 3,160 | 3,080 | 3,135 | +5 | +0.2% | 7,600 |
| 2019/03/28 | 3,175 | 3,175 | 3,085 | 3,130 | -55 | -1.7% | 15,800 |
| 2019/03/27 | 3,180 | 3,195 | 3,125 | 3,185 | -5 | -0.2% | 24,000 |
| 2019/03/26 | 3,145 | 3,235 | 3,100 | 3,190 | +115 | +3.7% | 36,400 |
| 2019/03/25 | 3,165 | 3,165 | 3,005 | 3,075 | -115 | -3.6% | 14,400 |
| 2019/03/22 | 3,180 | 3,210 | 3,155 | 3,190 | +10 | +0.3% | 19,300 |
| 2019/03/20 | 3,150 | 3,195 | 3,150 | 3,180 | +25 | +0.8% | 19,900 |
| 2019/03/19 | 3,150 | 3,180 | 3,130 | 3,155 | -15 | -0.5% | 7,600 |
| 2019/03/18 | 3,115 | 3,175 | 3,115 | 3,170 | +45 | +1.4% | 15,700 |
| 2019/03/15 | 3,030 | 3,135 | 3,030 | 3,125 | +105 | +3.5% | 17,400 |
| 2019/03/14 | 3,100 | 3,130 | 3,005 | 3,020 | -75 | -2.4% | 11,600 |
| 2019/03/13 | 3,080 | 3,130 | 3,040 | 3,095 | -25 | -0.8% | 7,900 |
| 2019/03/12 | 3,040 | 3,165 | 3,040 | 3,120 | +85 | +2.8% | 14,700 |
| 2019/03/11 | 3,000 | 3,075 | 3,000 | 3,035 | +15 | +0.5% | 9,500 |
| 2019/03/08 | 3,060 | 3,085 | 3,015 | 3,020 | -135 | -4.3% | 22,200 |
| 2019/03/07 | 3,150 | 3,160 | 3,115 | 3,155 | -30 | -0.9% | 14,100 |
| 2019/03/06 | 3,200 | 3,200 | 3,165 | 3,185 | -30 | -0.9% | 8,700 |
| 2019/03/05 | 3,205 | 3,225 | 3,165 | 3,215 | -20 | -0.6% | 13,400 |
| 2019/03/04 | 3,225 | 3,235 | 3,190 | 3,235 | +40 | +1.3% | 11,200 |
| 2019/03/01 | 3,150 | 3,215 | 3,145 | 3,195 | +35 | +1.1% | 13,700 |
| 2019/02/28 | 3,150 | 3,225 | 3,120 | 3,160 | +10 | +0.3% | 34,500 |
1451～
1500
件表示中 / 3685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 | 640,000円 | +11.4% | +32.3% | 2.22% | 12.79倍 | 2.72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 |
| アマノ | 398,900円 | +14.7% | +18.0% | 4.39% | 15.98倍 | 2.18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 |
| ジェイテクト | 95,400円 | -1.7% | -62.8% | 5.24% | 60.72倍 | 0.39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 |
| 日精工 | 58,300円 | +0.1% | -31.3% | 5.83% | 47.48倍 | 0.44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 |
| 牧野フ | 1,155,000円 | -0.2% | -6.4% | 1.56% | 18.63倍 | 1.24倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
市場注目の銘柄
チャート関連のコラム
