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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 6,200 | 6,330 | 6,160 | 6,230 | -250 | -3.9% | 229,700 |
| 2024/09/03 | 6,630 | 6,650 | 6,470 | 6,480 | -150 | -2.3% | 116,700 |
| 2024/09/02 | 6,810 | 6,810 | 6,580 | 6,630 | -10 | -0.2% | 125,400 |
| 2024/08/30 | 6,590 | 6,720 | 6,520 | 6,640 | +50 | +0.8% | 194,900 |
| 2024/08/29 | 6,500 | 6,690 | 6,440 | 6,590 | +50 | +0.8% | 257,100 |
| 2024/08/28 | 6,410 | 6,540 | 6,400 | 6,540 | +130 | +2% | 245,200 |
| 2024/08/27 | 6,280 | 6,510 | 6,230 | 6,410 | ±0 | ±0% | 257,000 |
| 2024/08/26 | 6,550 | 6,570 | 6,380 | 6,410 | -230 | -3.5% | 250,000 |
| 2024/08/23 | 6,730 | 6,900 | 6,530 | 6,640 | +10 | +0.2% | 411,800 |
| 2024/08/22 | 6,790 | 6,810 | 6,560 | 6,630 | -100 | -1.5% | 227,100 |
| 2024/08/21 | 6,690 | 6,760 | 6,640 | 6,730 | -30 | -0.4% | 150,300 |
| 2024/08/20 | 6,700 | 6,820 | 6,700 | 6,760 | +100 | +1.5% | 165,200 |
| 2024/08/19 | 6,880 | 6,910 | 6,650 | 6,660 | -370 | -5.3% | 331,600 |
| 2024/08/16 | 6,900 | 7,040 | 6,810 | 7,030 | +260 | +3.8% | 263,700 |
| 2024/08/15 | 6,690 | 6,800 | 6,650 | 6,770 | +40 | +0.6% | 218,800 |
| 2024/08/14 | 6,850 | 6,860 | 6,630 | 6,730 | -20 | -0.3% | 308,500 |
| 2024/08/13 | 6,600 | 6,750 | 6,560 | 6,750 | +350 | +5.5% | 306,700 |
| 2024/08/09 | 6,510 | 6,600 | 6,250 | 6,400 | +120 | +1.9% | 334,600 |
| 2024/08/08 | 6,290 | 6,370 | 6,100 | 6,280 | -230 | -3.5% | 365,000 |
| 2024/08/07 | 5,860 | 6,680 | 5,840 | 6,510 | +550 | +9.2% | 354,100 |
| 2024/08/06 | 5,990 | 6,300 | 5,780 | 5,960 | +340 | +6% | 633,000 |
| 2024/08/05 | 5,820 | 5,820 | 5,620 | 5,620 | -1,000 | -15.1% | 388,200 |
| 2024/08/02 | 6,750 | 6,850 | 6,570 | 6,620 | -580 | -8.1% | 547,600 |
| 2024/08/01 | 7,680 | 7,680 | 7,090 | 7,200 | +320 | +4.7% | 1,058,200 |
| 2024/07/31 | 6,560 | 6,900 | 6,540 | 6,880 | +140 | +2.1% | 344,300 |
| 2024/07/30 | 6,690 | 6,800 | 6,650 | 6,740 | -50 | -0.7% | 212,300 |
| 2024/07/29 | 6,640 | 6,900 | 6,630 | 6,790 | +280 | +4.3% | 362,600 |
| 2024/07/26 | 6,620 | 6,640 | 6,480 | 6,510 | -170 | -2.5% | 392,900 |
| 2024/07/25 | 6,890 | 6,930 | 6,660 | 6,680 | -360 | -5.1% | 359,300 |
| 2024/07/24 | 7,120 | 7,210 | 7,040 | 7,040 | -140 | -1.9% | 224,800 |
| 2024/07/23 | 7,270 | 7,320 | 7,090 | 7,180 | +30 | +0.4% | 230,300 |
| 2024/07/22 | 7,240 | 7,300 | 7,120 | 7,150 | -200 | -2.7% | 277,300 |
| 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 |
251～
300
件表示中 / 3783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 | 1,225,000円 | +7.2% | +9.0% | 1.39% | 21.57倍 | 4.66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 |
| アマダ | 188,200円 | +2.1% | -18.6% | 3.29% | 19.30倍 | 1.15倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| 栗田工 | 517,000円 | +3.9% | +65.0% | 2.17% | 15.58倍 | 1.68倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| 三井海洋 | 823,000円 | -11.6% | +36.4% | 1.46% | 13.17倍 | 3.03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 |
| ＴＨＫ | 405,000円 | +3.0% | +30.4% | 6.07% | 25.21倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
