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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 6,220 | 6,230 | 6,110 | 6,170 | -100 | -1.6% | 199,100 |
| 2024/01/30 | 6,320 | 6,340 | 6,250 | 6,270 | -20 | -0.3% | 158,400 |
| 2024/01/29 | 6,090 | 6,290 | 6,040 | 6,290 | +180 | +2.9% | 255,100 |
| 2024/01/26 | 6,180 | 6,270 | 6,090 | 6,110 | -180 | -2.9% | 281,300 |
| 2024/01/25 | 6,100 | 6,370 | 6,100 | 6,290 | +140 | +2.3% | 307,700 |
| 2024/01/24 | 6,250 | 6,290 | 6,090 | 6,150 | -170 | -2.7% | 365,000 |
| 2024/01/23 | 6,360 | 6,500 | 6,270 | 6,320 | +10 | +0.2% | 525,200 |
| 2024/01/22 | 6,020 | 6,310 | 6,000 | 6,310 | +390 | +6.6% | 500,700 |
| 2024/01/19 | 5,920 | 6,020 | 5,840 | 5,920 | +200 | +3.5% | 421,500 |
| 2024/01/18 | 5,790 | 5,910 | 5,720 | 5,720 | -120 | -2.1% | 284,800 |
| 2024/01/17 | 6,050 | 6,190 | 5,840 | 5,840 | -140 | -2.3% | 312,900 |
| 2024/01/16 | 6,180 | 6,180 | 5,980 | 5,980 | -190 | -3.1% | 262,700 |
| 2024/01/15 | 5,980 | 6,170 | 5,890 | 6,170 | +230 | +3.9% | 342,200 |
| 2024/01/12 | 6,040 | 6,070 | 5,880 | 5,940 | -10 | -0.2% | 222,500 |
| 2024/01/11 | 5,890 | 6,000 | 5,780 | 5,950 | +70 | +1.2% | 293,100 |
| 2024/01/10 | 5,700 | 5,950 | 5,690 | 5,880 | +210 | +3.7% | 272,100 |
| 2024/01/09 | 5,650 | 5,700 | 5,600 | 5,670 | +130 | +2.3% | 254,500 |
| 2024/01/05 | 5,580 | 5,610 | 5,520 | 5,540 | -40 | -0.7% | 223,200 |
| 2024/01/04 | 5,640 | 5,660 | 5,520 | 5,580 | -260 | -4.5% | 277,700 |
| 2023/12/29 | 5,640 | 5,840 | 5,640 | 5,840 | +100 | +1.7% | 327,400 |
| 2023/12/28 | 5,680 | 5,790 | 5,620 | 5,740 | -40 | -0.7% | 232,200 |
| 2023/12/27 | 5,710 | 5,820 | 5,710 | 5,780 | +30 | +0.5% | 269,400 |
| 2023/12/26 | 5,740 | 5,830 | 5,690 | 5,750 | -50 | -0.9% | 163,400 |
| 2023/12/25 | 5,800 | 5,840 | 5,720 | 5,800 | +50 | +0.9% | 187,900 |
| 2023/12/22 | 5,780 | 5,850 | 5,710 | 5,750 | +50 | +0.9% | 214,500 |
| 2023/12/21 | 5,640 | 5,740 | 5,580 | 5,700 | -90 | -1.6% | 261,700 |
| 2023/12/20 | 5,680 | 5,850 | 5,600 | 5,790 | +170 | +3% | 428,100 |
| 2023/12/19 | 5,520 | 5,710 | 5,480 | 5,620 | +110 | +2% | 348,900 |
| 2023/12/18 | 5,350 | 5,540 | 5,330 | 5,510 | +180 | +3.4% | 282,400 |
| 2023/12/15 | 5,200 | 5,380 | 5,190 | 5,330 | +100 | +1.9% | 274,700 |
| 2023/12/14 | 5,420 | 5,430 | 5,230 | 5,230 | -190 | -3.5% | 265,300 |
| 2023/12/13 | 5,450 | 5,520 | 5,400 | 5,420 | -40 | -0.7% | 142,500 |
| 2023/12/12 | 5,520 | 5,540 | 5,440 | 5,460 | +10 | +0.2% | 151,600 |
| 2023/12/11 | 5,430 | 5,540 | 5,400 | 5,450 | +110 | +2.1% | 166,700 |
| 2023/12/08 | 5,380 | 5,450 | 5,310 | 5,340 | -120 | -2.2% | 275,100 |
| 2023/12/07 | 5,530 | 5,580 | 5,460 | 5,460 | -110 | -2% | 246,100 |
| 2023/12/06 | 5,520 | 5,650 | 5,520 | 5,570 | +40 | +0.7% | 358,100 |
| 2023/12/05 | 5,800 | 5,830 | 5,520 | 5,530 | -360 | -6.1% | 431,800 |
| 2023/12/04 | 5,990 | 6,020 | 5,860 | 5,890 | -70 | -1.2% | 177,500 |
| 2023/12/01 | 6,090 | 6,100 | 5,920 | 5,960 | -100 | -1.7% | 248,100 |
| 2023/11/30 | 5,920 | 6,070 | 5,910 | 6,060 | +140 | +2.4% | 343,100 |
| 2023/11/29 | 5,690 | 5,970 | 5,680 | 5,920 | +130 | +2.2% | 283,200 |
| 2023/11/28 | 5,820 | 5,860 | 5,670 | 5,790 | -20 | -0.3% | 283,100 |
| 2023/11/27 | 5,890 | 6,060 | 5,760 | 5,810 | -50 | -0.9% | 394,900 |
| 2023/11/24 | 5,830 | 5,960 | 5,780 | 5,860 | ±0 | ±0% | 387,800 |
| 2023/11/22 | 5,890 | 6,010 | 5,760 | 5,860 | -230 | -3.8% | 769,600 |
| 2023/11/21 | 5,660 | 6,110 | 5,610 | 6,090 | +460 | +8.2% | 678,800 |
| 2023/11/20 | 5,760 | 5,860 | 5,630 | 5,630 | -60 | -1.1% | 302,600 |
| 2023/11/17 | 5,550 | 5,730 | 5,530 | 5,690 | +120 | +2.2% | 218,500 |
| 2023/11/16 | 5,570 | 5,670 | 5,510 | 5,570 | -30 | -0.5% | 187,700 |
201～
250
件表示中 / 3586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 | 871,000円 | +9.7% | +21.7% | 1.63% | 18.64倍 | 3.70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 | 359,000円 | -0.6% | -27.2% | 1.39% | 36.38倍 | 1.11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 | 328,700円 | -1.1% | -13.2% | 3.80% | 10.40倍 | 0.60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 | 263,700円 | +2.0% | -19.7% | 3.79% | 37.29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 | 108,600円 | -3.3% | -44.8% | 4.60% | 18.62倍 | 0.48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
