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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 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 |
| 2018/07/18 | 2,958 | 3,005 | 2,958 | 2,975 | +17 | +0.6% | 5,300 |
| 2018/07/17 | 2,944 | 2,986 | 2,930 | 2,958 | +9 | +0.3% | 8,200 |
| 2018/07/13 | 2,944 | 2,949 | 2,911 | 2,949 | -8 | -0.3% | 8,400 |
| 2018/07/12 | 2,969 | 2,969 | 2,928 | 2,957 | +2 | +0.1% | 6,400 |
| 2018/07/11 | 2,950 | 2,965 | 2,894 | 2,955 | +17 | +0.6% | 12,700 |
| 2018/07/10 | 3,020 | 3,040 | 2,938 | 2,938 | -29 | -1% | 14,300 |
| 2018/07/09 | 2,940 | 2,970 | 2,925 | 2,967 | +27 | +0.9% | 5,200 |
| 2018/07/06 | 2,909 | 2,969 | 2,909 | 2,940 | +9 | +0.3% | 14,100 |
| 2018/07/05 | 3,000 | 3,005 | 2,891 | 2,931 | -69 | -2.3% | 19,900 |
| 2018/07/04 | 3,035 | 3,035 | 3,000 | 3,000 | -45 | -1.5% | 6,300 |
| 2018/07/03 | 3,120 | 3,120 | 3,020 | 3,045 | -60 | -1.9% | 10,700 |
| 2018/07/02 | 3,170 | 3,230 | 3,100 | 3,105 | -60 | -1.9% | 25,100 |
| 2018/06/29 | 3,195 | 3,215 | 3,160 | 3,165 | ±0 | ±0% | 10,700 |
| 2018/06/28 | 3,130 | 3,195 | 3,130 | 3,165 | +25 | +0.8% | 13,600 |
| 2018/06/27 | 3,145 | 3,180 | 3,090 | 3,140 | +10 | +0.3% | 17,900 |
| 2018/06/26 | 3,050 | 3,190 | 3,015 | 3,130 | +35 | +1.1% | 20,900 |
| 2018/06/25 | 3,300 | 3,300 | 3,090 | 3,095 | -220 | -6.6% | 32,100 |
| 2018/06/22 | 2,908 | 3,330 | 2,891 | 3,315 | +406 | +14% | 69,900 |
| 2018/06/21 | 2,962 | 2,984 | 2,900 | 2,909 | -58 | -2% | 8,100 |
| 2018/06/20 | 2,933 | 2,985 | 2,862 | 2,967 | +34 | +1.2% | 11,500 |
1651～
1700
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
