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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 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 |
| 2018/01/04 | 3,315 | 3,425 | 3,290 | 3,400 | +105 | +3.2% | 21,600 |
| 2017/12/29 | 3,310 | 3,350 | 3,295 | 3,295 | +5 | +0.2% | 11,900 |
| 2017/12/28 | 3,305 | 3,375 | 3,290 | 3,290 | -25 | -0.8% | 13,400 |
| 2017/12/27 | 3,340 | 3,405 | 3,300 | 3,315 | +15 | +0.5% | 27,300 |
| 2017/12/26 | 3,400 | 3,435 | 3,290 | 3,300 | -135 | -3.9% | 30,800 |
| 2017/12/25 | 3,540 | 3,590 | 3,390 | 3,435 | -10 | -0.3% | 43,700 |
| 2017/12/22 | 3,340 | 3,465 | 3,335 | 3,445 | +105 | +3.1% | 25,700 |
| 2017/12/21 | 3,325 | 3,365 | 3,320 | 3,340 | -5 | -0.1% | 11,800 |
| 2017/12/20 | 3,340 | 3,350 | 3,320 | 3,345 | +25 | +0.8% | 20,100 |
| 2017/12/19 | 3,250 | 3,325 | 3,250 | 3,320 | +80 | +2.5% | 33,000 |
| 2017/12/18 | 3,110 | 3,250 | 3,110 | 3,240 | +165 | +5.4% | 37,600 |
| 2017/12/15 | 3,100 | 3,120 | 3,060 | 3,075 | -50 | -1.6% | 24,200 |
| 2017/12/14 | 3,090 | 3,145 | 3,090 | 3,125 | +35 | +1.1% | 17,800 |
| 2017/12/13 | 3,100 | 3,120 | 3,075 | 3,090 | -10 | -0.3% | 15,500 |
| 2017/12/12 | 3,090 | 3,115 | 3,080 | 3,100 | +20 | +0.6% | 15,800 |
| 2017/12/11 | 3,050 | 3,080 | 3,050 | 3,080 | +45 | +1.5% | 9,000 |
| 2017/12/08 | 3,030 | 3,070 | 3,020 | 3,035 | -65 | -2.1% | 24,800 |
| 2017/12/07 | 3,065 | 3,145 | 3,055 | 3,100 | +50 | +1.6% | 14,800 |
| 2017/12/06 | 3,090 | 3,095 | 3,035 | 3,050 | -55 | -1.8% | 14,100 |
| 2017/12/05 | 3,110 | 3,135 | 3,050 | 3,105 | -5 | -0.2% | 24,000 |
| 2017/12/04 | 3,020 | 3,165 | 3,000 | 3,110 | +85 | +2.8% | 49,300 |
| 2017/12/01 | 2,930 | 3,030 | 2,924 | 3,025 | +94 | +3.2% | 58,300 |
| 2017/11/30 | 2,973 | 2,973 | 2,915 | 2,931 | -30 | -1% | 14,500 |
| 2017/11/29 | 2,961 | 2,976 | 2,949 | 2,961 | -11 | -0.4% | 12,800 |
| 2017/11/28 | 2,965 | 2,980 | 2,942 | 2,972 | +7 | +0.2% | 22,800 |
| 2017/11/27 | 2,950 | 2,971 | 2,930 | 2,965 | +54 | +1.9% | 12,600 |
| 2017/11/24 | 2,900 | 2,927 | 2,900 | 2,911 | +11 | +0.4% | 19,100 |
| 2017/11/22 | 2,887 | 2,917 | 2,887 | 2,900 | +13 | +0.5% | 8,900 |
| 2017/11/21 | 2,860 | 2,900 | 2,860 | 2,887 | +35 | +1.2% | 7,300 |
| 2017/11/20 | 2,867 | 2,875 | 2,846 | 2,852 | -23 | -0.8% | 7,700 |
| 2017/11/17 | 2,843 | 2,896 | 2,843 | 2,875 | +17 | +0.6% | 15,100 |
| 2017/11/16 | 2,826 | 2,871 | 2,826 | 2,858 | +21 | +0.7% | 10,700 |
| 2017/11/15 | 2,881 | 2,881 | 2,820 | 2,837 | -47 | -1.6% | 23,500 |
| 2017/11/14 | 2,880 | 2,915 | 2,869 | 2,884 | +28 | +1% | 12,300 |
| 2017/11/13 | 2,878 | 2,878 | 2,837 | 2,856 | +10 | +0.4% | 13,900 |
| 2017/11/10 | 2,841 | 2,865 | 2,841 | 2,846 | -32 | -1.1% | 10,900 |
| 2017/11/09 | 2,919 | 2,919 | 2,843 | 2,878 | -41 | -1.4% | 12,100 |
| 2017/11/08 | 2,843 | 2,919 | 2,840 | 2,919 | +79 | +2.8% | 18,100 |
1801～
1850
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
