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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 2,996 | 3,015 | 2,923 | 2,933 | -66 | -2.2% | 13,400 |
| 2018/06/18 | 3,085 | 3,085 | 2,998 | 2,999 | -86 | -2.8% | 13,600 |
| 2018/06/15 | 3,080 | 3,105 | 3,075 | 3,085 | +5 | +0.2% | 11,600 |
| 2018/06/14 | 3,100 | 3,100 | 3,060 | 3,080 | -15 | -0.5% | 11,600 |
| 2018/06/13 | 3,080 | 3,100 | 3,080 | 3,095 | +15 | +0.5% | 4,500 |
| 2018/06/12 | 3,115 | 3,140 | 3,080 | 3,080 | -30 | -1% | 11,700 |
| 2018/06/11 | 3,115 | 3,130 | 3,110 | 3,110 | -15 | -0.5% | 6,500 |
| 2018/06/08 | 3,110 | 3,175 | 3,090 | 3,125 | -45 | -1.4% | 18,600 |
| 2018/06/07 | 3,105 | 3,170 | 3,105 | 3,170 | +70 | +2.3% | 6,700 |
| 2018/06/06 | 3,140 | 3,140 | 3,075 | 3,100 | -40 | -1.3% | 12,500 |
| 2018/06/05 | 3,200 | 3,200 | 3,125 | 3,140 | -60 | -1.9% | 12,900 |
| 2018/06/04 | 3,165 | 3,200 | 3,150 | 3,200 | +65 | +2.1% | 12,600 |
| 2018/06/01 | 3,105 | 3,170 | 3,050 | 3,135 | +55 | +1.8% | 15,500 |
| 2018/05/31 | 3,180 | 3,190 | 3,080 | 3,080 | -60 | -1.9% | 26,700 |
| 2018/05/30 | 3,200 | 3,200 | 3,125 | 3,140 | -70 | -2.2% | 11,500 |
| 2018/05/29 | 3,230 | 3,265 | 3,200 | 3,210 | -20 | -0.6% | 4,900 |
| 2018/05/28 | 3,235 | 3,265 | 3,210 | 3,230 | -5 | -0.2% | 9,000 |
| 2018/05/25 | 3,300 | 3,300 | 3,215 | 3,235 | -75 | -2.3% | 15,600 |
| 2018/05/24 | 3,380 | 3,380 | 3,310 | 3,310 | -50 | -1.5% | 5,000 |
| 2018/05/23 | 3,405 | 3,435 | 3,310 | 3,360 | -45 | -1.3% | 10,700 |
| 2018/05/22 | 3,430 | 3,440 | 3,405 | 3,405 | -65 | -1.9% | 6,000 |
| 2018/05/21 | 3,460 | 3,490 | 3,445 | 3,470 | -15 | -0.4% | 7,000 |
| 2018/05/18 | 3,540 | 3,540 | 3,465 | 3,485 | -55 | -1.6% | 10,000 |
| 2018/05/17 | 3,560 | 3,585 | 3,525 | 3,540 | -50 | -1.4% | 11,600 |
| 2018/05/16 | 3,560 | 3,620 | 3,530 | 3,590 | -20 | -0.6% | 6,300 |
| 2018/05/15 | 3,535 | 3,640 | 3,535 | 3,610 | +15 | +0.4% | 15,200 |
| 2018/05/14 | 3,645 | 3,645 | 3,595 | 3,595 | -90 | -2.4% | 15,000 |
| 2018/05/11 | 3,520 | 3,690 | 3,495 | 3,685 | +180 | +5.1% | 32,400 |
| 2018/05/10 | 3,265 | 3,525 | 3,250 | 3,505 | +235 | +7.2% | 27,500 |
| 2018/05/09 | 3,280 | 3,320 | 3,240 | 3,270 | ±0 | ±0% | 8,300 |
| 2018/05/08 | 3,330 | 3,355 | 3,270 | 3,270 | -50 | -1.5% | 10,800 |
| 2018/05/07 | 3,320 | 3,325 | 3,295 | 3,320 | +5 | +0.2% | 6,600 |
| 2018/05/02 | 3,410 | 3,410 | 3,295 | 3,315 | -90 | -2.6% | 10,200 |
| 2018/05/01 | 3,430 | 3,480 | 3,395 | 3,405 | -20 | -0.6% | 11,800 |
| 2018/04/27 | 3,310 | 3,430 | 3,295 | 3,425 | +145 | +4.4% | 27,400 |
| 2018/04/26 | 3,220 | 3,330 | 3,175 | 3,280 | +95 | +3% | 38,000 |
| 2018/04/25 | 3,190 | 3,210 | 3,185 | 3,185 | -60 | -1.8% | 9,600 |
| 2018/04/24 | 3,225 | 3,275 | 3,215 | 3,245 | +55 | +1.7% | 8,300 |
| 2018/04/23 | 3,190 | 3,220 | 3,170 | 3,190 | +30 | +0.9% | 5,800 |
| 2018/04/20 | 3,195 | 3,195 | 3,155 | 3,160 | -40 | -1.3% | 8,900 |
| 2018/04/19 | 3,155 | 3,230 | 3,155 | 3,200 | +45 | +1.4% | 8,000 |
| 2018/04/18 | 3,115 | 3,170 | 3,115 | 3,155 | +70 | +2.3% | 12,500 |
| 2018/04/17 | 3,105 | 3,125 | 3,070 | 3,085 | -50 | -1.6% | 13,800 |
| 2018/04/16 | 3,145 | 3,145 | 3,075 | 3,135 | -5 | -0.2% | 14,500 |
| 2018/04/13 | 3,195 | 3,220 | 3,140 | 3,140 | -50 | -1.6% | 9,500 |
| 2018/04/12 | 3,210 | 3,220 | 3,155 | 3,190 | ±0 | ±0% | 6,200 |
| 2018/04/11 | 3,210 | 3,210 | 3,175 | 3,190 | -40 | -1.2% | 7,000 |
| 2018/04/10 | 3,210 | 3,235 | 3,190 | 3,230 | +20 | +0.6% | 13,600 |
| 2018/04/09 | 3,225 | 3,225 | 3,165 | 3,210 | -15 | -0.5% | 7,500 |
| 2018/04/06 | 3,245 | 3,245 | 3,175 | 3,225 | -5 | -0.2% | 13,200 |
1701～
1750
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
