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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 2010/08/05 | 558 | 558 | 551 | 555 | +4 | +0.7% | 54,000 |
| 2010/08/04 | 559 | 559 | 549 | 551 | -4 | -0.7% | 87,000 |
| 2010/08/03 | 550 | 555 | 550 | 555 | +11 | +2% | 74,000 |
| 2010/08/02 | 555 | 555 | 544 | 544 | -10 | -1.8% | 101,000 |
| 2010/07/30 | 560 | 560 | 552 | 554 | -7 | -1.2% | 92,000 |
| 2010/07/29 | 570 | 570 | 561 | 561 | -9 | -1.6% | 49,000 |
| 2010/07/28 | 569 | 571 | 565 | 570 | +9 | +1.6% | 50,000 |
| 2010/07/27 | 562 | 568 | 559 | 561 | +1 | +0.2% | 77,000 |
| 2010/07/26 | 566 | 570 | 558 | 560 | +5 | +0.9% | 65,000 |
| 2010/07/23 | 554 | 565 | 550 | 555 | +14 | +2.6% | 176,000 |
| 2010/07/22 | 541 | 551 | 538 | 541 | +1 | +0.2% | 330,000 |
| 2010/07/21 | 548 | 549 | 539 | 540 | -1 | -0.2% | 100,000 |
| 2010/07/20 | 543 | 547 | 537 | 541 | -9 | -1.6% | 98,000 |
| 2010/07/16 | 560 | 560 | 548 | 550 | -13 | -2.3% | 111,000 |
| 2010/07/15 | 575 | 575 | 561 | 563 | -14 | -2.4% | 83,000 |
| 2010/07/14 | 570 | 578 | 566 | 577 | +15 | +2.7% | 207,000 |
| 2010/07/13 | 568 | 578 | 561 | 562 | -6 | -1.1% | 235,000 |
| 2010/07/12 | 576 | 579 | 567 | 568 | -7 | -1.2% | 132,000 |
| 2010/07/09 | 570 | 583 | 566 | 575 | +10 | +1.8% | 117,000 |
| 2010/07/08 | 569 | 570 | 562 | 565 | +10 | +1.8% | 98,000 |
| 2010/07/07 | 569 | 570 | 554 | 555 | -9 | -1.6% | 191,000 |
3601～
3650
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
