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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,210 | 3,245 | 3,160 | 3,165 | -45 | -1.4% | 11,400 |
| 2018/09/27 | 3,315 | 3,315 | 3,210 | 3,210 | -105 | -3.2% | 8,800 |
| 2018/09/26 | 3,365 | 3,365 | 3,290 | 3,315 | -80 | -2.4% | 16,000 |
| 2018/09/25 | 3,410 | 3,410 | 3,280 | 3,395 | ±0 | ±0% | 22,700 |
| 2018/09/21 | 3,380 | 3,405 | 3,360 | 3,395 | +45 | +1.3% | 14,300 |
| 2018/09/20 | 3,360 | 3,400 | 3,320 | 3,350 | -15 | -0.4% | 16,100 |
| 2018/09/19 | 3,325 | 3,450 | 3,325 | 3,365 | +50 | +1.5% | 18,900 |
| 2018/09/18 | 3,340 | 3,365 | 3,290 | 3,315 | -10 | -0.3% | 15,000 |
| 2018/09/14 | 3,270 | 3,400 | 3,250 | 3,325 | +100 | +3.1% | 30,600 |
| 2018/09/13 | 3,220 | 3,275 | 3,195 | 3,225 | ±0 | ±0% | 11,500 |
| 2018/09/12 | 3,255 | 3,255 | 3,155 | 3,225 | -15 | -0.5% | 14,800 |
| 2018/09/11 | 3,170 | 3,260 | 3,130 | 3,240 | +70 | +2.2% | 23,000 |
| 2018/09/10 | 3,185 | 3,245 | 3,140 | 3,170 | +55 | +1.8% | 23,900 |
| 2018/09/07 | 3,065 | 3,130 | 3,050 | 3,115 | +20 | +0.6% | 9,500 |
| 2018/09/06 | 3,090 | 3,110 | 3,045 | 3,095 | +5 | +0.2% | 9,700 |
| 2018/09/05 | 3,130 | 3,160 | 3,080 | 3,090 | -70 | -2.2% | 20,900 |
| 2018/09/04 | 3,070 | 3,200 | 3,070 | 3,160 | +60 | +1.9% | 13,900 |
| 2018/09/03 | 3,115 | 3,130 | 3,065 | 3,100 | -35 | -1.1% | 9,500 |
| 2018/08/31 | 3,155 | 3,200 | 3,120 | 3,135 | -65 | -2% | 15,600 |
| 2018/08/30 | 3,075 | 3,235 | 3,055 | 3,200 | +145 | +4.7% | 36,200 |
| 2018/08/29 | 3,055 | 3,075 | 3,035 | 3,055 | ±0 | ±0% | 5,300 |
| 2018/08/28 | 2,997 | 3,070 | 2,986 | 3,055 | +57 | +1.9% | 11,000 |
| 2018/08/27 | 2,998 | 3,000 | 2,925 | 2,998 | +77 | +2.6% | 12,600 |
| 2018/08/24 | 2,931 | 2,944 | 2,890 | 2,921 | +26 | +0.9% | 12,300 |
| 2018/08/23 | 2,894 | 2,947 | 2,894 | 2,895 | +1 | ±0% | 5,200 |
| 2018/08/22 | 2,896 | 2,948 | 2,892 | 2,894 | -3 | -0.1% | 9,600 |
| 2018/08/21 | 2,905 | 2,917 | 2,897 | 2,897 | -35 | -1.2% | 6,800 |
| 2018/08/20 | 2,989 | 2,990 | 2,904 | 2,932 | -22 | -0.7% | 10,500 |
| 2018/08/17 | 2,938 | 2,998 | 2,921 | 2,954 | +3 | +0.1% | 5,200 |
| 2018/08/16 | 2,936 | 2,991 | 2,905 | 2,951 | -5 | -0.2% | 8,300 |
| 2018/08/15 | 3,010 | 3,010 | 2,947 | 2,956 | -59 | -2% | 4,000 |
| 2018/08/14 | 2,997 | 3,065 | 2,977 | 3,015 | +48 | +1.6% | 4,500 |
| 2018/08/13 | 3,020 | 3,025 | 2,950 | 2,967 | -63 | -2.1% | 13,400 |
| 2018/08/10 | 3,070 | 3,070 | 3,030 | 3,030 | -30 | -1% | 9,800 |
| 2018/08/09 | 3,005 | 3,060 | 3,005 | 3,060 | +20 | +0.7% | 7,000 |
| 2018/08/08 | 3,055 | 3,055 | 2,990 | 3,040 | -20 | -0.7% | 10,800 |
| 2018/08/07 | 3,015 | 3,070 | 3,015 | 3,060 | +25 | +0.8% | 5,800 |
| 2018/08/06 | 3,075 | 3,075 | 3,020 | 3,035 | -40 | -1.3% | 5,800 |
| 2018/08/03 | 3,060 | 3,115 | 3,060 | 3,075 | +35 | +1.2% | 22,100 |
| 2018/08/02 | 3,000 | 3,140 | 3,000 | 3,040 | +64 | +2.2% | 28,900 |
| 2018/08/01 | 2,964 | 2,988 | 2,933 | 2,976 | +62 | +2.1% | 10,900 |
| 2018/07/31 | 3,035 | 3,035 | 2,861 | 2,914 | -91 | -3% | 24,400 |
| 2018/07/30 | 3,025 | 3,035 | 2,975 | 3,005 | -15 | -0.5% | 8,300 |
| 2018/07/27 | 3,045 | 3,060 | 3,015 | 3,020 | +10 | +0.3% | 9,800 |
| 2018/07/26 | 3,005 | 3,050 | 2,983 | 3,010 | +19 | +0.6% | 6,900 |
| 2018/07/25 | 2,993 | 3,010 | 2,975 | 2,991 | -2 | -0.1% | 9,100 |
| 2018/07/24 | 2,981 | 2,993 | 2,938 | 2,993 | +62 | +2.1% | 3,800 |
| 2018/07/23 | 2,931 | 2,984 | 2,931 | 2,931 | -28 | -0.9% | 5,800 |
| 2018/07/20 | 2,972 | 3,005 | 2,940 | 2,959 | -15 | -0.5% | 6,600 |
| 2018/07/19 | 2,997 | 3,000 | 2,974 | 2,974 | -1 | ±0% | 3,100 |
1501～
1550
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
