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 |
|---|---|---|---|---|---|---|---|
| 2018/11/12 | 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 |
| 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 |
1601～
1650
件表示中 / 3716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 | 770,000円 | +7.2% | +1.1% | 2.21% | 14.63倍 | 2.93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 | 550,000円 | -11.6% | +36.4% | 2.18% | 8.80倍 | 2.01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 |
| 住友重 | 293,700円 | +1.8% | +7.8% | 4.26% | 12.61倍 | 0.55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 |
| 三浦工 | 284,400円 | +8.0% | +24.5% | 2.36% | 12.42倍 | 1.61倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| ジェイテクト | 109,000円 | -6.1% | +45.7% | 5.50% | 17.35倍 | 0.47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
