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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 8,360 | 8,610 | 8,350 | 8,460 | -30 | -0.4% | 288,700 |
| 2024/12/12 | 8,410 | 8,590 | 8,260 | 8,490 | +210 | +2.5% | 353,300 |
| 2024/12/11 | 8,280 | 8,320 | 8,170 | 8,280 | -40 | -0.5% | 261,100 |
| 2024/12/10 | 8,450 | 8,520 | 8,280 | 8,320 | -310 | -3.6% | 355,400 |
| 2024/12/09 | 8,710 | 8,780 | 8,550 | 8,630 | -170 | -1.9% | 223,900 |
| 2024/12/06 | 8,850 | 8,860 | 8,710 | 8,800 | -90 | -1% | 148,800 |
| 2024/12/05 | 9,190 | 9,190 | 8,850 | 8,890 | -150 | -1.7% | 190,500 |
| 2024/12/04 | 9,200 | 9,230 | 9,010 | 9,040 | -80 | -0.9% | 187,000 |
| 2024/12/03 | 9,000 | 9,200 | 9,000 | 9,120 | +260 | +2.9% | 362,300 |
| 2024/12/02 | 8,550 | 8,870 | 8,520 | 8,860 | +340 | +4% | 263,300 |
| 2024/11/29 | 8,620 | 8,690 | 8,490 | 8,520 | -130 | -1.5% | 153,200 |
| 2024/11/28 | 8,560 | 8,700 | 8,420 | 8,650 | -50 | -0.6% | 195,900 |
| 2024/11/27 | 8,710 | 8,900 | 8,590 | 8,700 | +120 | +1.4% | 405,600 |
| 2024/11/26 | 8,510 | 8,630 | 8,440 | 8,580 | +30 | +0.4% | 351,700 |
| 2024/11/25 | 8,820 | 8,820 | 8,520 | 8,550 | -160 | -1.8% | 208,100 |
| 2024/11/22 | 8,670 | 8,940 | 8,600 | 8,710 | +280 | +3.3% | 330,100 |
| 2024/11/21 | 8,500 | 8,610 | 8,410 | 8,430 | -100 | -1.2% | 180,500 |
| 2024/11/20 | 8,550 | 8,610 | 8,460 | 8,530 | -90 | -1% | 230,200 |
| 2024/11/19 | 8,660 | 8,720 | 8,470 | 8,620 | -30 | -0.3% | 188,200 |
| 2024/11/18 | 8,690 | 8,750 | 8,520 | 8,650 | -170 | -1.9% | 231,400 |
| 2024/11/15 | 8,840 | 8,880 | 8,690 | 8,820 | +40 | +0.5% | 262,700 |
| 2024/11/14 | 9,090 | 9,190 | 8,740 | 8,780 | -330 | -3.6% | 430,900 |
| 2024/11/13 | 9,350 | 9,400 | 9,030 | 9,110 | -220 | -2.4% | 446,900 |
| 2024/11/12 | 9,130 | 9,360 | 9,010 | 9,330 | +350 | +3.9% | 584,500 |
| 2024/11/11 | 8,600 | 8,990 | 8,570 | 8,980 | +420 | +4.9% | 453,600 |
| 2024/11/08 | 8,300 | 8,560 | 8,170 | 8,560 | +290 | +3.5% | 408,900 |
| 2024/11/07 | 8,600 | 8,600 | 8,150 | 8,270 | -200 | -2.4% | 644,800 |
| 2024/11/06 | 8,190 | 8,470 | 8,070 | 8,470 | +660 | +8.5% | 1,222,200 |
| 2024/11/05 | 7,810 | 7,810 | 7,790 | 7,810 | +1,000 | +14.7% | 519,300 |
| 2024/11/01 | 7,000 | 7,020 | 6,770 | 6,810 | -460 | -6.3% | 455,800 |
| 2024/10/31 | 7,090 | 7,290 | 7,030 | 7,270 | +90 | +1.3% | 289,800 |
| 2024/10/30 | 7,030 | 7,210 | 7,020 | 7,180 | +190 | +2.7% | 865,100 |
| 2024/10/29 | 6,910 | 7,030 | 6,880 | 6,990 | +50 | +0.7% | 134,400 |
| 2024/10/28 | 6,780 | 7,000 | 6,770 | 6,940 | +130 | +1.9% | 208,900 |
| 2024/10/25 | 6,900 | 6,930 | 6,800 | 6,810 | -170 | -2.4% | 198,600 |
| 2024/10/24 | 6,920 | 7,060 | 6,910 | 6,980 | -50 | -0.7% | 182,200 |
| 2024/10/23 | 7,110 | 7,240 | 7,010 | 7,030 | -90 | -1.3% | 191,400 |
| 2024/10/22 | 7,360 | 7,380 | 7,110 | 7,120 | -230 | -3.1% | 206,700 |
| 2024/10/21 | 7,400 | 7,470 | 7,340 | 7,350 | -10 | -0.1% | 159,900 |
| 2024/10/18 | 7,420 | 7,520 | 7,340 | 7,360 | +20 | +0.3% | 222,400 |
| 2024/10/17 | 7,450 | 7,460 | 7,230 | 7,340 | -120 | -1.6% | 220,800 |
| 2024/10/16 | 7,440 | 7,510 | 7,370 | 7,460 | -90 | -1.2% | 206,400 |
| 2024/10/15 | 7,990 | 8,040 | 7,490 | 7,550 | -130 | -1.7% | 581,700 |
| 2024/10/11 | 7,600 | 7,760 | 7,590 | 7,680 | +90 | +1.2% | 293,400 |
| 2024/10/10 | 7,500 | 7,740 | 7,450 | 7,590 | +150 | +2% | 458,500 |
| 2024/10/09 | 7,460 | 7,470 | 7,360 | 7,440 | +30 | +0.4% | 184,800 |
| 2024/10/08 | 7,240 | 7,570 | 7,240 | 7,410 | +190 | +2.6% | 341,500 |
| 2024/10/07 | 7,380 | 7,410 | 7,180 | 7,220 | -50 | -0.7% | 257,600 |
| 2024/10/04 | 7,410 | 7,410 | 7,270 | 7,270 | -80 | -1.1% | 142,400 |
| 2024/10/03 | 7,520 | 7,550 | 7,310 | 7,350 | +50 | +0.7% | 188,000 |
151～
200
件表示中 / 3751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 | 925,000円 | +7.2% | +1.1% | 1.84% | 17.57倍 | 3.52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 |
| ＤＭＧ森精 | 350,700円 | -5.7% | -16.5% | 2.99% | 24.86倍 | 1.58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 |
| フジテック | 620,500円 | +1.1% | +26.2% | 2.82% | 28.49倍 | 3.11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 |
| 三井海洋 | 614,000円 | -11.6% | +36.4% | 1.95% | 9.82倍 | 2.25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 |
| ジェイテクト | 127,000円 | -6.1% | +45.7% | 4.72% | 20.21倍 | 0.54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
