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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 2,925 | 2,947 | 2,885 | 2,893 | -38 | -1.3% | 14,400 |
| 2018/12/10 | 2,990 | 3,035 | 2,922 | 2,931 | -99 | -3.3% | 17,000 |
| 2018/12/07 | 3,055 | 3,095 | 3,005 | 3,030 | -65 | -2.1% | 18,200 |
| 2018/12/06 | 3,190 | 3,190 | 3,055 | 3,095 | -95 | -3% | 16,400 |
| 2018/12/05 | 3,215 | 3,215 | 3,120 | 3,190 | -30 | -0.9% | 16,100 |
| 2018/12/04 | 3,280 | 3,295 | 3,190 | 3,220 | -60 | -1.8% | 18,600 |
| 2018/12/03 | 3,180 | 3,285 | 3,180 | 3,280 | +140 | +4.5% | 36,400 |
| 2018/11/30 | 3,100 | 3,150 | 3,020 | 3,140 | +35 | +1.1% | 30,600 |
| 2018/11/29 | 3,125 | 3,150 | 3,090 | 3,105 | +25 | +0.8% | 14,600 |
| 2018/11/28 | 3,015 | 3,100 | 2,970 | 3,080 | +110 | +3.7% | 17,200 |
| 2018/11/27 | 2,936 | 2,972 | 2,890 | 2,970 | +84 | +2.9% | 23,200 |
| 2018/11/26 | 2,890 | 2,916 | 2,839 | 2,886 | -42 | -1.4% | 28,300 |
| 2018/11/22 | 2,955 | 2,955 | 2,911 | 2,928 | -27 | -0.9% | 11,300 |
| 2018/11/21 | 2,976 | 2,976 | 2,946 | 2,955 | -50 | -1.7% | 15,900 |
| 2018/11/20 | 3,015 | 3,020 | 2,985 | 3,005 | -10 | -0.3% | 6,500 |
| 2018/11/19 | 3,010 | 3,025 | 2,970 | 3,015 | +38 | +1.3% | 8,600 |
| 2018/11/16 | 2,994 | 3,020 | 2,950 | 2,977 | -23 | -0.8% | 15,500 |
| 2018/11/15 | 2,966 | 3,015 | 2,966 | 3,000 | +4 | +0.1% | 18,500 |
| 2018/11/14 | 3,040 | 3,050 | 2,996 | 2,996 | -64 | -2.1% | 24,000 |
| 2018/11/13 | 3,055 | 3,075 | 3,010 | 3,060 | -30 | -1% | 17,100 |
| 2018/11/12 | 3,120 | 3,120 | 3,055 | 3,090 | -35 | -1.1% | 11,600 |
| 2018/11/09 | 3,145 | 3,145 | 3,080 | 3,125 | -5 | -0.2% | 20,800 |
| 2018/11/08 | 3,165 | 3,165 | 3,115 | 3,130 | ±0 | ±0% | 12,900 |
| 2018/11/07 | 3,275 | 3,275 | 3,110 | 3,130 | -100 | -3.1% | 14,000 |
| 2018/11/06 | 3,195 | 3,260 | 3,165 | 3,230 | +40 | +1.3% | 14,000 |
| 2018/11/05 | 3,290 | 3,360 | 3,165 | 3,190 | -75 | -2.3% | 28,100 |
| 2018/11/02 | 3,105 | 3,280 | 3,105 | 3,265 | +155 | +5% | 30,600 |
| 2018/11/01 | 3,100 | 3,150 | 3,050 | 3,110 | -30 | -1% | 22,200 |
| 2018/10/31 | 3,110 | 3,140 | 3,025 | 3,140 | +25 | +0.8% | 24,500 |
| 2018/10/30 | 2,963 | 3,135 | 2,961 | 3,115 | +105 | +3.5% | 25,800 |
| 2018/10/29 | 3,100 | 3,115 | 2,990 | 3,010 | +30 | +1% | 46,800 |
| 2018/10/26 | 2,835 | 3,025 | 2,755 | 2,980 | +145 | +5.1% | 75,000 |
| 2018/10/25 | 2,860 | 2,912 | 2,808 | 2,835 | -94 | -3.2% | 19,300 |
| 2018/10/24 | 2,963 | 3,010 | 2,912 | 2,929 | -34 | -1.1% | 20,700 |
| 2018/10/23 | 2,993 | 3,020 | 2,951 | 2,963 | -29 | -1% | 17,900 |
| 2018/10/22 | 2,950 | 3,030 | 2,931 | 2,992 | +54 | +1.8% | 18,800 |
| 2018/10/19 | 2,929 | 2,971 | 2,887 | 2,938 | -26 | -0.9% | 18,400 |
| 2018/10/18 | 2,988 | 2,988 | 2,944 | 2,964 | -5 | -0.2% | 9,900 |
| 2018/10/17 | 2,929 | 2,986 | 2,923 | 2,969 | +48 | +1.6% | 14,600 |
| 2018/10/16 | 2,985 | 2,985 | 2,914 | 2,921 | -64 | -2.1% | 15,400 |
| 2018/10/15 | 2,968 | 2,999 | 2,960 | 2,985 | +14 | +0.5% | 14,000 |
| 2018/10/12 | 2,994 | 3,005 | 2,963 | 2,971 | -23 | -0.8% | 15,700 |
| 2018/10/11 | 3,020 | 3,055 | 2,990 | 2,994 | -76 | -2.5% | 25,400 |
| 2018/10/10 | 3,035 | 3,115 | 3,035 | 3,070 | +108 | +3.6% | 16,100 |
| 2018/10/09 | 3,195 | 3,195 | 2,951 | 2,962 | -233 | -7.3% | 18,500 |
| 2018/10/05 | 3,205 | 3,205 | 3,175 | 3,195 | -5 | -0.2% | 8,900 |
| 2018/10/04 | 3,195 | 3,215 | 3,190 | 3,200 | +40 | +1.3% | 10,100 |
| 2018/10/03 | 3,225 | 3,255 | 3,155 | 3,160 | -60 | -1.9% | 16,800 |
| 2018/10/02 | 3,215 | 3,260 | 3,190 | 3,220 | +45 | +1.4% | 11,800 |
| 2018/10/01 | 3,185 | 3,220 | 3,165 | 3,175 | +10 | +0.3% | 7,200 |
1451～
1500
件表示中 / 3586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 | 871,000円 | +9.7% | +21.7% | 1.63% | 18.64倍 | 3.70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 |
| ＴＨＫ | 359,000円 | -0.6% | -27.2% | 1.39% | 36.38倍 | 1.11倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| 住友重 | 328,700円 | -1.1% | -13.2% | 3.80% | 10.40倍 | 0.60倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＤＭＧ森精 | 263,700円 | +2.0% | -19.7% | 3.79% | 37.29倍 | 1.14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 |
| ジェイテクト | 108,600円 | -3.3% | -44.8% | 4.60% | 18.62倍 | 0.48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
