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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 526 | 530 | 525 | 527 | +5 | +1% | 77,000 |
| 2010/10/18 | 517 | 525 | 516 | 522 | +5 | +1% | 90,000 |
| 2010/10/15 | 530 | 530 | 512 | 517 | -13 | -2.5% | 129,000 |
| 2010/10/14 | 519 | 540 | 518 | 530 | +13 | +2.5% | 169,000 |
| 2010/10/13 | 522 | 526 | 516 | 517 | -3 | -0.6% | 93,000 |
| 2010/10/12 | 535 | 537 | 518 | 520 | -15 | -2.8% | 179,000 |
| 2010/10/08 | 546 | 551 | 535 | 535 | -19 | -3.4% | 176,000 |
| 2010/10/07 | 546 | 555 | 544 | 554 | +8 | +1.5% | 219,000 |
| 2010/10/06 | 545 | 548 | 540 | 546 | +6 | +1.1% | 183,000 |
| 2010/10/05 | 532 | 547 | 530 | 540 | +7 | +1.3% | 144,000 |
| 2010/10/04 | 536 | 537 | 529 | 533 | +2 | +0.4% | 109,000 |
| 2010/10/01 | 535 | 536 | 525 | 531 | -1 | -0.2% | 109,000 |
| 2010/09/30 | 547 | 547 | 523 | 532 | -14 | -2.6% | 117,000 |
| 2010/09/29 | 538 | 549 | 535 | 546 | +5 | +0.9% | 126,000 |
| 2010/09/28 | 537 | 543 | 535 | 541 | -1 | -0.2% | 36,000 |
| 2010/09/27 | 544 | 544 | 537 | 542 | +7 | +1.3% | 62,000 |
| 2010/09/24 | 538 | 541 | 531 | 535 | -13 | -2.4% | 89,000 |
| 2010/09/22 | 547 | 554 | 546 | 548 | +3 | +0.6% | 132,000 |
| 2010/09/21 | 540 | 547 | 540 | 545 | +8 | +1.5% | 152,000 |
| 2010/09/17 | 538 | 543 | 532 | 537 | -2 | -0.4% | 88,000 |
| 2010/09/16 | 543 | 543 | 536 | 539 | +4 | +0.7% | 67,000 |
| 2010/09/15 | 523 | 539 | 521 | 535 | +8 | +1.5% | 71,000 |
| 2010/09/14 | 531 | 532 | 522 | 527 | -4 | -0.8% | 78,000 |
| 2010/09/13 | 537 | 544 | 531 | 531 | ±0 | ±0% | 72,000 |
| 2010/09/10 | 525 | 532 | 524 | 531 | +10 | +1.9% | 123,000 |
| 2010/09/09 | 525 | 526 | 518 | 521 | -2 | -0.4% | 45,000 |
| 2010/09/08 | 520 | 523 | 517 | 523 | -7 | -1.3% | 123,000 |
| 2010/09/07 | 534 | 537 | 525 | 530 | -2 | -0.4% | 43,000 |
| 2010/09/06 | 523 | 534 | 522 | 532 | +15 | +2.9% | 80,000 |
| 2010/09/03 | 516 | 520 | 514 | 517 | +2 | +0.4% | 86,000 |
| 2010/09/02 | 515 | 523 | 513 | 515 | ±0 | ±0% | 95,000 |
| 2010/09/01 | 517 | 517 | 509 | 515 | -2 | -0.4% | 70,000 |
| 2010/08/31 | 530 | 538 | 517 | 517 | -17 | -3.2% | 85,000 |
| 2010/08/30 | 543 | 548 | 533 | 534 | +2 | +0.4% | 60,000 |
| 2010/08/27 | 520 | 533 | 519 | 532 | +13 | +2.5% | 81,000 |
| 2010/08/26 | 523 | 523 | 515 | 519 | +3 | +0.6% | 74,000 |
| 2010/08/25 | 521 | 523 | 515 | 516 | -7 | -1.3% | 78,000 |
| 2010/08/24 | 526 | 529 | 522 | 523 | -10 | -1.9% | 81,000 |
| 2010/08/23 | 537 | 548 | 533 | 533 | -4 | -0.7% | 78,000 |
| 2010/08/20 | 540 | 553 | 537 | 537 | -2 | -0.4% | 162,000 |
| 2010/08/19 | 535 | 539 | 534 | 539 | +2 | +0.4% | 63,000 |
| 2010/08/18 | 540 | 541 | 528 | 537 | ±0 | ±0% | 97,000 |
| 2010/08/17 | 524 | 539 | 522 | 537 | +10 | +1.9% | 128,000 |
| 2010/08/16 | 531 | 531 | 515 | 527 | -4 | -0.8% | 131,000 |
| 2010/08/13 | 526 | 533 | 517 | 531 | +2 | +0.4% | 98,000 |
| 2010/08/12 | 529 | 530 | 524 | 529 | -6 | -1.1% | 112,000 |
| 2010/08/11 | 545 | 545 | 530 | 535 | -17 | -3.1% | 138,000 |
| 2010/08/10 | 551 | 554 | 543 | 552 | +3 | +0.5% | 132,000 |
| 2010/08/09 | 549 | 550 | 547 | 549 | -4 | -0.7% | 70,000 |
| 2010/08/06 | 549 | 553 | 545 | 553 | -2 | -0.4% | 54,000 |
3451～
3500
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
