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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 7,350 | 7,400 | 7,260 | 7,360 | +60 | +0.8% | 224,000 |
| 2024/04/11 | 7,100 | 7,340 | 7,090 | 7,300 | +120 | +1.7% | 332,700 |
| 2024/04/10 | 7,560 | 7,560 | 7,180 | 7,180 | -400 | -5.3% | 462,400 |
| 2024/04/09 | 7,280 | 7,650 | 7,270 | 7,580 | +280 | +3.8% | 524,700 |
| 2024/04/08 | 7,060 | 7,390 | 7,060 | 7,300 | +310 | +4.4% | 458,600 |
| 2024/04/05 | 7,110 | 7,150 | 6,880 | 6,990 | -370 | -5% | 475,900 |
| 2024/04/04 | 7,280 | 7,380 | 7,200 | 7,360 | +40 | +0.5% | 326,800 |
| 2024/04/03 | 7,120 | 7,400 | 7,070 | 7,320 | -30 | -0.4% | 347,400 |
| 2024/04/02 | 7,430 | 7,470 | 7,250 | 7,350 | -50 | -0.7% | 302,300 |
| 2024/04/01 | 7,760 | 7,770 | 7,400 | 7,400 | -300 | -3.9% | 389,900 |
| 2024/03/29 | 7,530 | 7,700 | 7,440 | 7,700 | +230 | +3.1% | 278,800 |
| 2024/03/28 | 7,260 | 7,630 | 7,260 | 7,470 | +150 | +2% | 350,800 |
| 2024/03/27 | 7,380 | 7,470 | 7,280 | 7,320 | -70 | -0.9% | 210,700 |
| 2024/03/26 | 7,180 | 7,420 | 7,150 | 7,390 | +190 | +2.6% | 237,500 |
| 2024/03/25 | 7,280 | 7,350 | 7,200 | 7,200 | -170 | -2.3% | 185,800 |
| 2024/03/22 | 7,520 | 7,540 | 7,270 | 7,370 | -130 | -1.7% | 285,100 |
| 2024/03/21 | 7,430 | 7,520 | 7,210 | 7,500 | +220 | +3% | 384,600 |
| 2024/03/19 | 7,240 | 7,290 | 7,100 | 7,280 | +20 | +0.3% | 372,100 |
| 2024/03/18 | 6,990 | 7,300 | 6,920 | 7,260 | +330 | +4.8% | 420,800 |
| 2024/03/15 | 7,010 | 7,090 | 6,860 | 6,930 | -180 | -2.5% | 564,900 |
| 2024/03/14 | 7,320 | 7,410 | 6,980 | 7,110 | -230 | -3.1% | 433,000 |
| 2024/03/13 | 7,840 | 7,950 | 7,230 | 7,340 | -360 | -4.7% | 558,600 |
| 2024/03/12 | 7,450 | 7,780 | 7,420 | 7,700 | +140 | +1.9% | 352,900 |
| 2024/03/11 | 7,600 | 7,710 | 7,450 | 7,560 | -330 | -4.2% | 371,000 |
| 2024/03/08 | 7,840 | 8,090 | 7,810 | 7,890 | +50 | +0.6% | 446,900 |
| 2024/03/07 | 8,080 | 8,090 | 7,760 | 7,840 | -140 | -1.8% | 425,200 |
| 2024/03/06 | 7,820 | 8,070 | 7,780 | 7,980 | -60 | -0.7% | 335,500 |
| 2024/03/05 | 8,000 | 8,150 | 7,900 | 8,040 | -110 | -1.3% | 441,500 |
| 2024/03/04 | 8,110 | 8,390 | 8,040 | 8,150 | +250 | +3.2% | 712,600 |
| 2024/03/01 | 7,720 | 7,900 | 7,680 | 7,900 | +230 | +3% | 426,400 |
| 2024/02/29 | 7,490 | 7,690 | 7,370 | 7,670 | +160 | +2.1% | 458,300 |
| 2024/02/28 | 7,270 | 7,540 | 7,230 | 7,510 | +160 | +2.2% | 301,100 |
| 2024/02/27 | 7,180 | 7,350 | 7,160 | 7,350 | +230 | +3.2% | 274,000 |
| 2024/02/26 | 7,380 | 7,440 | 7,120 | 7,120 | -150 | -2.1% | 400,500 |
| 2024/02/22 | 7,040 | 7,360 | 7,030 | 7,270 | +430 | +6.3% | 507,500 |
| 2024/02/21 | 6,830 | 6,990 | 6,790 | 6,840 | -60 | -0.9% | 198,100 |
| 2024/02/20 | 6,750 | 6,940 | 6,720 | 6,900 | +140 | +2.1% | 228,200 |
| 2024/02/19 | 6,910 | 7,000 | 6,760 | 6,760 | -210 | -3% | 317,700 |
| 2024/02/16 | 6,990 | 7,210 | 6,890 | 6,970 | +100 | +1.5% | 482,000 |
| 2024/02/15 | 7,010 | 7,070 | 6,820 | 6,870 | +60 | +0.9% | 286,300 |
| 2024/02/14 | 6,770 | 6,860 | 6,730 | 6,810 | +10 | +0.1% | 214,500 |
| 2024/02/13 | 6,600 | 6,870 | 6,550 | 6,800 | +370 | +5.8% | 415,300 |
| 2024/02/09 | 6,560 | 6,720 | 6,410 | 6,430 | -140 | -2.1% | 342,000 |
| 2024/02/08 | 6,490 | 6,580 | 6,370 | 6,570 | +140 | +2.2% | 327,700 |
| 2024/02/07 | 6,150 | 6,580 | 6,050 | 6,430 | +250 | +4% | 718,800 |
| 2024/02/06 | 6,270 | 6,490 | 6,120 | 6,180 | -100 | -1.6% | 536,900 |
| 2024/02/05 | 6,640 | 6,650 | 6,070 | 6,280 | +40 | +0.6% | 1,512,200 |
| 2024/02/02 | 6,260 | 6,260 | 6,180 | 6,240 | +120 | +2% | 288,700 |
| 2024/02/01 | 6,100 | 6,170 | 6,090 | 6,120 | -50 | -0.8% | 183,600 |
| 2024/01/31 | 6,220 | 6,230 | 6,110 | 6,170 | -100 | -1.6% | 199,100 |
151～
200
件表示中 / 3585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 | 843,000円 | +9.7% | +21.7% | 1.68% | 18.04倍 | 3.58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 |
| ＴＨＫ | 347,500円 | -0.6% | -27.2% | 1.44% | 35.21倍 | 1.07倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| 住友重 | 322,200円 | -1.1% | -13.2% | 3.88% | 10.19倍 | 0.59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 |
| ＤＭＧ森精 | 264,000円 | +2.0% | -19.7% | 3.79% | 37.34倍 | 1.14倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ジェイテクト | 108,400円 | -3.3% | -44.8% | 4.61% | 18.59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
