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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 7,320 | 7,410 | 6,980 | 7,110 | -230 | -3.1% | 433,000 |
| 2024/03/13 | 7,840 | 7,950 | 7,230 | 7,340 | -360 | -4.7% | 558,600 |
| 2024/03/12 | 7,450 | 7,780 | 7,420 | 7,700 | +140 | +1.9% | 352,900 |
| 2024/03/11 | 7,600 | 7,710 | 7,450 | 7,560 | -330 | -4.2% | 371,000 |
| 2024/03/08 | 7,840 | 8,090 | 7,810 | 7,890 | +50 | +0.6% | 446,900 |
| 2024/03/07 | 8,080 | 8,090 | 7,760 | 7,840 | -140 | -1.8% | 425,200 |
| 2024/03/06 | 7,820 | 8,070 | 7,780 | 7,980 | -60 | -0.7% | 335,500 |
| 2024/03/05 | 8,000 | 8,150 | 7,900 | 8,040 | -110 | -1.3% | 441,500 |
| 2024/03/04 | 8,110 | 8,390 | 8,040 | 8,150 | +250 | +3.2% | 712,600 |
| 2024/03/01 | 7,720 | 7,900 | 7,680 | 7,900 | +230 | +3% | 426,400 |
| 2024/02/29 | 7,490 | 7,690 | 7,370 | 7,670 | +160 | +2.1% | 458,300 |
| 2024/02/28 | 7,270 | 7,540 | 7,230 | 7,510 | +160 | +2.2% | 301,100 |
| 2024/02/27 | 7,180 | 7,350 | 7,160 | 7,350 | +230 | +3.2% | 274,000 |
| 2024/02/26 | 7,380 | 7,440 | 7,120 | 7,120 | -150 | -2.1% | 400,500 |
| 2024/02/22 | 7,040 | 7,360 | 7,030 | 7,270 | +430 | +6.3% | 507,500 |
| 2024/02/21 | 6,830 | 6,990 | 6,790 | 6,840 | -60 | -0.9% | 198,100 |
| 2024/02/20 | 6,750 | 6,940 | 6,720 | 6,900 | +140 | +2.1% | 228,200 |
| 2024/02/19 | 6,910 | 7,000 | 6,760 | 6,760 | -210 | -3% | 317,700 |
| 2024/02/16 | 6,990 | 7,210 | 6,890 | 6,970 | +100 | +1.5% | 482,000 |
| 2024/02/15 | 7,010 | 7,070 | 6,820 | 6,870 | +60 | +0.9% | 286,300 |
| 2024/02/14 | 6,770 | 6,860 | 6,730 | 6,810 | +10 | +0.1% | 214,500 |
| 2024/02/13 | 6,600 | 6,870 | 6,550 | 6,800 | +370 | +5.8% | 415,300 |
| 2024/02/09 | 6,560 | 6,720 | 6,410 | 6,430 | -140 | -2.1% | 342,000 |
| 2024/02/08 | 6,490 | 6,580 | 6,370 | 6,570 | +140 | +2.2% | 327,700 |
| 2024/02/07 | 6,150 | 6,580 | 6,050 | 6,430 | +250 | +4% | 718,800 |
| 2024/02/06 | 6,270 | 6,490 | 6,120 | 6,180 | -100 | -1.6% | 536,900 |
| 2024/02/05 | 6,640 | 6,650 | 6,070 | 6,280 | +40 | +0.6% | 1,512,200 |
| 2024/02/02 | 6,260 | 6,260 | 6,180 | 6,240 | +120 | +2% | 288,700 |
| 2024/02/01 | 6,100 | 6,170 | 6,090 | 6,120 | -50 | -0.8% | 183,600 |
| 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 |
301～
350
件表示中 / 3715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 | 753,000円 | +7.2% | +1.1% | 2.26% | 14.30倍 | 2.86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 |
| 三浦工 | 282,500円 | +8.0% | +24.5% | 2.37% | 12.34倍 | 1.60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 | 109,900円 | -6.1% | +45.7% | 5.46% | 17.49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 |
| アマノ | 431,500円 | +2.6% | +5.5% | 4.17% | 17.01倍 | 2.25倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 日精工 | 64,000円 | -4.6% | -24.3% | 5.31% | 44.69倍 | 0.48倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
市場注目の銘柄
チャート関連のコラム
