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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 512 | 517 | 505 | 505 | -12 | -2.3% | 83,000 |
| 2017/03/29 | 514 | 522 | 503 | 517 | +3 | +0.6% | 102,000 |
| 2017/03/28 | 509 | 514 | 508 | 514 | +8 | +1.6% | 74,000 |
| 2017/03/27 | 508 | 508 | 502 | 506 | -5 | -1% | 53,000 |
| 2017/03/24 | 513 | 516 | 509 | 511 | -1 | -0.2% | 64,000 |
| 2017/03/23 | 503 | 514 | 503 | 512 | +8 | +1.6% | 83,000 |
| 2017/03/22 | 507 | 508 | 502 | 504 | -14 | -2.7% | 80,000 |
| 2017/03/21 | 506 | 520 | 505 | 518 | +13 | +2.6% | 131,000 |
| 2017/03/17 | 502 | 505 | 500 | 505 | +2 | +0.4% | 56,000 |
| 2017/03/16 | 502 | 503 | 495 | 503 | +1 | +0.2% | 48,000 |
| 2017/03/15 | 508 | 508 | 502 | 502 | -6 | -1.2% | 38,000 |
| 2017/03/14 | 510 | 510 | 502 | 508 | -1 | -0.2% | 59,000 |
| 2017/03/13 | 509 | 509 | 507 | 509 | -1 | -0.2% | 28,000 |
| 2017/03/10 | 510 | 512 | 508 | 510 | +6 | +1.2% | 149,000 |
| 2017/03/09 | 505 | 505 | 502 | 504 | -1 | -0.2% | 25,000 |
| 2017/03/08 | 503 | 508 | 501 | 505 | -1 | -0.2% | 64,000 |
| 2017/03/07 | 500 | 506 | 500 | 506 | +4 | +0.8% | 46,000 |
| 2017/03/06 | 502 | 504 | 500 | 502 | -4 | -0.8% | 51,000 |
| 2017/03/03 | 503 | 508 | 499 | 506 | +3 | +0.6% | 62,000 |
| 2017/03/02 | 506 | 507 | 501 | 503 | +2 | +0.4% | 74,000 |
| 2017/03/01 | 501 | 504 | 498 | 501 | +2 | +0.4% | 55,000 |
| 2017/02/28 | 495 | 501 | 495 | 499 | +9 | +1.8% | 62,000 |
| 2017/02/27 | 492 | 492 | 482 | 490 | -2 | -0.4% | 71,000 |
| 2017/02/24 | 496 | 496 | 490 | 492 | -2 | -0.4% | 49,000 |
| 2017/02/23 | 496 | 496 | 493 | 494 | -3 | -0.6% | 37,000 |
| 2017/02/22 | 499 | 499 | 495 | 497 | -1 | -0.2% | 49,000 |
| 2017/02/21 | 498 | 501 | 498 | 498 | ±0 | ±0% | 32,000 |
| 2017/02/20 | 499 | 500 | 495 | 498 | -1 | -0.2% | 27,000 |
| 2017/02/17 | 502 | 502 | 495 | 499 | -4 | -0.8% | 33,000 |
| 2017/02/16 | 505 | 505 | 502 | 503 | -2 | -0.4% | 32,000 |
| 2017/02/15 | 508 | 508 | 501 | 505 | -3 | -0.6% | 42,000 |
| 2017/02/14 | 504 | 516 | 501 | 508 | +4 | +0.8% | 144,000 |
| 2017/02/13 | 496 | 506 | 493 | 504 | +7 | +1.4% | 77,000 |
| 2017/02/10 | 487 | 497 | 487 | 497 | +15 | +3.1% | 132,000 |
| 2017/02/09 | 480 | 484 | 475 | 482 | +2 | +0.4% | 48,000 |
| 2017/02/08 | 481 | 482 | 478 | 480 | +1 | +0.2% | 37,000 |
| 2017/02/07 | 479 | 483 | 478 | 479 | ±0 | ±0% | 73,000 |
| 2017/02/06 | 482 | 485 | 478 | 479 | -2 | -0.4% | 117,000 |
| 2017/02/03 | 487 | 498 | 476 | 481 | -6 | -1.2% | 247,000 |
| 2017/02/02 | 493 | 495 | 484 | 487 | -4 | -0.8% | 137,000 |
| 2017/02/01 | 482 | 492 | 482 | 491 | +8 | +1.7% | 73,000 |
| 2017/01/31 | 482 | 484 | 481 | 483 | -3 | -0.6% | 19,000 |
| 2017/01/30 | 485 | 488 | 483 | 486 | ±0 | ±0% | 55,000 |
| 2017/01/27 | 489 | 491 | 486 | 486 | -2 | -0.4% | 42,000 |
| 2017/01/26 | 489 | 489 | 485 | 488 | +1 | +0.2% | 37,000 |
| 2017/01/25 | 483 | 489 | 482 | 487 | +5 | +1% | 50,000 |
| 2017/01/24 | 483 | 483 | 480 | 482 | +1 | +0.2% | 65,000 |
| 2017/01/23 | 481 | 484 | 480 | 481 | -5 | -1% | 28,000 |
| 2017/01/20 | 478 | 486 | 477 | 486 | +5 | +1% | 35,000 |
| 2017/01/19 | 483 | 484 | 479 | 481 | -2 | -0.4% | 38,000 |
2001～
2050
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
