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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 3,475 | 3,505 | 3,370 | 3,380 | -95 | -2.7% | 14,100 |
| 2018/03/16 | 3,480 | 3,525 | 3,445 | 3,475 | +30 | +0.9% | 22,600 |
| 2018/03/15 | 3,445 | 3,580 | 3,440 | 3,445 | +55 | +1.6% | 28,800 |
| 2018/03/14 | 3,350 | 3,410 | 3,350 | 3,390 | +20 | +0.6% | 11,400 |
| 2018/03/13 | 3,210 | 3,370 | 3,210 | 3,370 | +140 | +4.3% | 17,300 |
| 2018/03/12 | 3,195 | 3,245 | 3,110 | 3,230 | +65 | +2.1% | 13,600 |
| 2018/03/09 | 3,165 | 3,210 | 3,115 | 3,165 | +25 | +0.8% | 16,200 |
| 2018/03/08 | 3,135 | 3,150 | 3,110 | 3,140 | +5 | +0.2% | 9,800 |
| 2018/03/07 | 3,165 | 3,195 | 3,110 | 3,135 | -25 | -0.8% | 13,500 |
| 2018/03/06 | 3,220 | 3,295 | 3,120 | 3,160 | -20 | -0.6% | 16,200 |
| 2018/03/05 | 3,255 | 3,275 | 3,160 | 3,180 | -80 | -2.5% | 12,000 |
| 2018/03/02 | 3,250 | 3,285 | 3,210 | 3,260 | -75 | -2.2% | 16,700 |
| 2018/03/01 | 3,445 | 3,450 | 3,330 | 3,335 | -95 | -2.8% | 9,700 |
| 2018/02/28 | 3,415 | 3,470 | 3,415 | 3,430 | -5 | -0.1% | 9,100 |
| 2018/02/27 | 3,355 | 3,460 | 3,355 | 3,435 | +110 | +3.3% | 22,100 |
| 2018/02/26 | 3,315 | 3,360 | 3,290 | 3,325 | +60 | +1.8% | 6,400 |
| 2018/02/23 | 3,250 | 3,275 | 3,250 | 3,265 | -5 | -0.2% | 4,600 |
| 2018/02/22 | 3,295 | 3,300 | 3,230 | 3,270 | -20 | -0.6% | 7,400 |
| 2018/02/21 | 3,310 | 3,330 | 3,275 | 3,290 | -35 | -1.1% | 5,300 |
| 2018/02/20 | 3,275 | 3,340 | 3,255 | 3,325 | +50 | +1.5% | 10,200 |
| 2018/02/19 | 3,250 | 3,280 | 3,220 | 3,275 | +85 | +2.7% | 6,200 |
| 2018/02/16 | 3,200 | 3,215 | 3,175 | 3,190 | +35 | +1.1% | 12,000 |
| 2018/02/15 | 3,200 | 3,205 | 3,130 | 3,155 | +20 | +0.6% | 16,000 |
| 2018/02/14 | 3,225 | 3,245 | 3,090 | 3,135 | -90 | -2.8% | 24,600 |
| 2018/02/13 | 3,345 | 3,375 | 3,200 | 3,225 | -90 | -2.7% | 46,000 |
| 2018/02/09 | 3,205 | 3,325 | 3,205 | 3,315 | -20 | -0.6% | 15,400 |
| 2018/02/08 | 3,375 | 3,420 | 3,300 | 3,335 | -35 | -1% | 15,700 |
| 2018/02/07 | 3,330 | 3,520 | 3,330 | 3,370 | +70 | +2.1% | 49,600 |
| 2018/02/06 | 2,990 | 3,345 | 2,965 | 3,300 | -180 | -5.2% | 38,900 |
| 2018/02/05 | 3,460 | 3,515 | 3,460 | 3,480 | -120 | -3.3% | 22,100 |
| 2018/02/02 | 3,605 | 3,625 | 3,565 | 3,600 | -30 | -0.8% | 19,700 |
| 2018/02/01 | 3,625 | 3,690 | 3,620 | 3,630 | +25 | +0.7% | 19,100 |
| 2018/01/31 | 3,685 | 3,700 | 3,605 | 3,605 | -105 | -2.8% | 28,700 |
| 2018/01/30 | 3,720 | 3,750 | 3,710 | 3,710 | -10 | -0.3% | 25,800 |
| 2018/01/29 | 3,775 | 3,775 | 3,705 | 3,720 | ±0 | ±0% | 13,900 |
| 2018/01/26 | 3,800 | 3,850 | 3,715 | 3,720 | -15 | -0.4% | 21,700 |
| 2018/01/25 | 3,725 | 3,810 | 3,710 | 3,735 | +10 | +0.3% | 17,200 |
| 2018/01/24 | 3,800 | 3,800 | 3,725 | 3,725 | -75 | -2% | 20,500 |
| 2018/01/23 | 3,825 | 3,825 | 3,795 | 3,800 | -25 | -0.7% | 15,600 |
| 2018/01/22 | 3,850 | 3,870 | 3,770 | 3,825 | -55 | -1.4% | 27,500 |
| 2018/01/19 | 3,825 | 3,900 | 3,825 | 3,880 | +105 | +2.8% | 40,200 |
| 2018/01/18 | 3,820 | 3,840 | 3,765 | 3,775 | -25 | -0.7% | 42,700 |
| 2018/01/17 | 3,720 | 3,850 | 3,700 | 3,800 | +150 | +4.1% | 57,500 |
| 2018/01/16 | 3,600 | 3,670 | 3,570 | 3,650 | +40 | +1.1% | 16,300 |
| 2018/01/15 | 3,755 | 3,795 | 3,600 | 3,610 | -115 | -3.1% | 32,300 |
| 2018/01/12 | 3,630 | 3,745 | 3,630 | 3,725 | +105 | +2.9% | 43,900 |
| 2018/01/11 | 3,570 | 3,715 | 3,570 | 3,620 | +75 | +2.1% | 68,900 |
| 2018/01/10 | 3,400 | 3,570 | 3,375 | 3,545 | +150 | +4.4% | 23,500 |
| 2018/01/09 | 3,390 | 3,405 | 3,380 | 3,395 | +10 | +0.3% | 11,400 |
| 2018/01/05 | 3,400 | 3,400 | 3,360 | 3,385 | -15 | -0.4% | 14,100 |
1801～
1850
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 | 909,000円 | +7.2% | +1.1% | 1.87% | 17.27倍 | 3.46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 | 641,000円 | -11.6% | +36.4% | 1.87% | 10.26倍 | 2.35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 | 562,400円 | +1.1% | +26.2% | 0.00% | 25.82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 | 335,700円 | +1.8% | +7.8% | 3.72% | 14.41倍 | 0.63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 | 131,500円 | -6.1% | +45.7% | 4.56% | 20.93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
