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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 7,380 | 7,540 | 7,320 | 7,350 | -70 | -0.9% | 316,500 |
| 2024/07/18 | 7,510 | 7,600 | 7,390 | 7,420 | -240 | -3.1% | 344,300 |
| 2024/07/17 | 7,830 | 7,840 | 7,650 | 7,660 | -60 | -0.8% | 272,800 |
| 2024/07/16 | 7,750 | 7,880 | 7,710 | 7,720 | -100 | -1.3% | 238,300 |
| 2024/07/12 | 7,730 | 7,920 | 7,700 | 7,820 | -60 | -0.8% | 255,200 |
| 2024/07/11 | 7,870 | 7,970 | 7,730 | 7,880 | +50 | +0.6% | 226,800 |
| 2024/07/10 | 7,870 | 7,870 | 7,680 | 7,830 | -40 | -0.5% | 284,600 |
| 2024/07/09 | 7,910 | 8,060 | 7,850 | 7,870 | ±0 | ±0% | 271,100 |
| 2024/07/08 | 8,150 | 8,170 | 7,870 | 7,870 | -320 | -3.9% | 403,000 |
| 2024/07/05 | 8,300 | 8,320 | 8,170 | 8,190 | -60 | -0.7% | 189,500 |
| 2024/07/04 | 8,230 | 8,450 | 8,210 | 8,250 | -10 | -0.1% | 290,100 |
| 2024/07/03 | 8,110 | 8,360 | 8,040 | 8,260 | +120 | +1.5% | 370,400 |
| 2024/07/02 | 8,200 | 8,250 | 8,050 | 8,140 | -130 | -1.6% | 321,500 |
| 2024/07/01 | 8,350 | 8,440 | 8,270 | 8,270 | +10 | +0.1% | 229,000 |
| 2024/06/28 | 8,290 | 8,470 | 8,260 | 8,260 | ±0 | ±0% | 242,900 |
| 2024/06/27 | 8,300 | 8,420 | 8,140 | 8,260 | -120 | -1.4% | 274,200 |
| 2024/06/26 | 8,450 | 8,530 | 8,310 | 8,380 | +80 | +1% | 254,600 |
| 2024/06/25 | 8,550 | 8,550 | 8,300 | 8,300 | -210 | -2.5% | 211,400 |
| 2024/06/24 | 8,290 | 8,580 | 8,250 | 8,510 | +180 | +2.2% | 215,300 |
| 2024/06/21 | 8,400 | 8,420 | 8,270 | 8,330 | -80 | -1% | 295,600 |
| 2024/06/20 | 8,470 | 8,560 | 8,250 | 8,410 | -80 | -0.9% | 262,700 |
| 2024/06/19 | 8,840 | 8,940 | 8,330 | 8,490 | -150 | -1.7% | 570,500 |
| 2024/06/18 | 8,500 | 8,810 | 8,460 | 8,640 | +250 | +3% | 505,300 |
| 2024/06/17 | 8,580 | 8,780 | 8,310 | 8,390 | -80 | -0.9% | 600,800 |
| 2024/06/14 | 8,280 | 8,530 | 8,270 | 8,470 | +180 | +2.2% | 301,500 |
| 2024/06/13 | 8,430 | 8,610 | 8,270 | 8,290 | -140 | -1.7% | 239,200 |
| 2024/06/12 | 8,220 | 8,730 | 8,190 | 8,430 | +130 | +1.6% | 431,900 |
| 2024/06/11 | 8,420 | 8,420 | 8,290 | 8,300 | ±0 | ±0% | 126,500 |
| 2024/06/10 | 8,160 | 8,410 | 8,130 | 8,300 | +140 | +1.7% | 176,500 |
| 2024/06/07 | 8,130 | 8,250 | 8,080 | 8,160 | ±0 | ±0% | 174,000 |
| 2024/06/06 | 8,380 | 8,390 | 8,110 | 8,160 | +30 | +0.4% | 233,300 |
| 2024/06/05 | 8,330 | 8,430 | 8,050 | 8,130 | -230 | -2.8% | 318,600 |
| 2024/06/04 | 8,800 | 8,810 | 8,340 | 8,360 | -480 | -5.4% | 409,200 |
| 2024/06/03 | 8,820 | 8,860 | 8,680 | 8,840 | +30 | +0.3% | 324,700 |
| 2024/05/31 | 8,570 | 8,860 | 8,530 | 8,810 | +350 | +4.1% | 345,700 |
| 2024/05/30 | 8,330 | 8,570 | 8,280 | 8,460 | ±0 | ±0% | 236,300 |
| 2024/05/29 | 8,560 | 8,730 | 8,370 | 8,460 | -160 | -1.9% | 269,500 |
| 2024/05/28 | 8,730 | 8,830 | 8,560 | 8,620 | -40 | -0.5% | 269,200 |
| 2024/05/27 | 8,330 | 8,660 | 8,240 | 8,660 | +280 | +3.3% | 350,700 |
| 2024/05/24 | 8,140 | 8,500 | 8,090 | 8,380 | +90 | +1.1% | 462,900 |
| 2024/05/23 | 8,040 | 8,350 | 8,030 | 8,290 | +400 | +5.1% | 387,200 |
| 2024/05/22 | 8,100 | 8,120 | 7,880 | 7,890 | -260 | -3.2% | 232,900 |
| 2024/05/21 | 8,250 | 8,360 | 8,140 | 8,150 | -20 | -0.2% | 202,900 |
| 2024/05/20 | 8,170 | 8,360 | 8,140 | 8,170 | -80 | -1% | 191,300 |
| 2024/05/17 | 8,300 | 8,330 | 8,200 | 8,250 | -100 | -1.2% | 204,300 |
| 2024/05/16 | 8,480 | 8,480 | 8,230 | 8,350 | +90 | +1.1% | 351,300 |
| 2024/05/15 | 8,170 | 8,310 | 8,040 | 8,260 | +90 | +1.1% | 366,700 |
| 2024/05/14 | 8,160 | 8,320 | 7,850 | 8,170 | -510 | -5.9% | 880,300 |
| 2024/05/13 | 8,530 | 8,710 | 8,460 | 8,680 | +180 | +2.1% | 585,500 |
| 2024/05/10 | 8,060 | 8,500 | 8,050 | 8,500 | +480 | +6% | 702,500 |
251～
300
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 | 929,000円 | +7.2% | +1.1% | 1.83% | 17.65倍 | 3.54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 | 348,900円 | -5.7% | -16.5% | 3.01% | 24.73倍 | 1.57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 | 561,100円 | +1.1% | +26.2% | 3.12% | 25.76倍 | 2.81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 | 617,000円 | -11.6% | +36.4% | 1.94% | 9.87倍 | 2.26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 | 126,500円 | -6.1% | +45.7% | 4.74% | 20.13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
