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 |
|---|---|---|---|---|---|---|---|
| 2019/06/13 | 3,430 | 3,545 | 3,380 | 3,480 | +30 | +0.9% | 18,300 |
| 2019/06/12 | 3,475 | 3,480 | 3,430 | 3,450 | -50 | -1.4% | 9,900 |
| 2019/06/11 | 3,515 | 3,530 | 3,475 | 3,500 | -55 | -1.5% | 19,700 |
| 2019/06/10 | 3,450 | 3,570 | 3,450 | 3,555 | +105 | +3% | 22,900 |
| 2019/06/07 | 3,370 | 3,450 | 3,320 | 3,450 | +80 | +2.4% | 12,200 |
| 2019/06/06 | 3,380 | 3,410 | 3,350 | 3,370 | -35 | -1% | 6,400 |
| 2019/06/05 | 3,340 | 3,415 | 3,315 | 3,405 | +105 | +3.2% | 13,700 |
| 2019/06/04 | 3,150 | 3,300 | 3,130 | 3,300 | +170 | +5.4% | 9,700 |
| 2019/06/03 | 3,160 | 3,180 | 3,105 | 3,130 | -115 | -3.5% | 20,400 |
| 2019/05/31 | 3,340 | 3,340 | 3,245 | 3,245 | -95 | -2.8% | 11,500 |
| 2019/05/30 | 3,340 | 3,380 | 3,285 | 3,340 | -20 | -0.6% | 14,500 |
| 2019/05/29 | 3,345 | 3,415 | 3,310 | 3,360 | -50 | -1.5% | 17,300 |
| 2019/05/28 | 3,435 | 3,435 | 3,360 | 3,410 | -30 | -0.9% | 9,900 |
| 2019/05/27 | 3,385 | 3,445 | 3,380 | 3,440 | +65 | +1.9% | 12,700 |
| 2019/05/24 | 3,365 | 3,395 | 3,340 | 3,375 | +5 | +0.1% | 5,300 |
| 2019/05/23 | 3,395 | 3,415 | 3,340 | 3,370 | -25 | -0.7% | 7,200 |
| 2019/05/22 | 3,360 | 3,435 | 3,320 | 3,395 | +65 | +2% | 10,700 |
| 2019/05/21 | 3,365 | 3,380 | 3,310 | 3,330 | -50 | -1.5% | 15,200 |
| 2019/05/20 | 3,420 | 3,425 | 3,330 | 3,380 | -40 | -1.2% | 11,200 |
| 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 |
1501～
1550
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
