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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,010 | 4,030 | 3,970 | 4,030 | +20 | +0.5% | 147,400 |
| 2023/06/19 | 4,050 | 4,055 | 3,950 | 4,010 | -10 | -0.2% | 171,900 |
| 2023/06/16 | 4,030 | 4,040 | 3,960 | 4,020 | -20 | -0.5% | 159,900 |
| 2023/06/15 | 4,040 | 4,085 | 4,035 | 4,040 | -10 | -0.2% | 137,500 |
| 2023/06/14 | 4,100 | 4,110 | 3,995 | 4,050 | -5 | -0.1% | 190,400 |
| 2023/06/13 | 4,005 | 4,095 | 3,980 | 4,055 | +60 | +1.5% | 256,900 |
| 2023/06/12 | 3,940 | 4,000 | 3,890 | 3,995 | +125 | +3.2% | 189,400 |
| 2023/06/09 | 3,805 | 3,875 | 3,785 | 3,870 | +100 | +2.7% | 186,700 |
| 2023/06/08 | 3,835 | 3,850 | 3,750 | 3,770 | -30 | -0.8% | 155,400 |
| 2023/06/07 | 3,950 | 3,970 | 3,785 | 3,800 | -145 | -3.7% | 360,800 |
| 2023/06/06 | 3,830 | 3,985 | 3,790 | 3,945 | +90 | +2.3% | 187,300 |
| 2023/06/05 | 3,885 | 3,895 | 3,810 | 3,855 | +65 | +1.7% | 170,700 |
| 2023/06/02 | 3,720 | 3,815 | 3,710 | 3,790 | +85 | +2.3% | 119,600 |
| 2023/06/01 | 3,700 | 3,780 | 3,675 | 3,705 | -55 | -1.5% | 173,500 |
| 2023/05/31 | 3,855 | 3,885 | 3,755 | 3,760 | -125 | -3.2% | 261,900 |
| 2023/05/30 | 3,870 | 3,915 | 3,815 | 3,885 | -10 | -0.3% | 195,200 |
| 2023/05/29 | 3,960 | 4,035 | 3,870 | 3,895 | -20 | -0.5% | 319,600 |
| 2023/05/26 | 3,900 | 3,920 | 3,850 | 3,915 | +45 | +1.2% | 301,500 |
| 2023/05/25 | 3,780 | 3,870 | 3,750 | 3,870 | +160 | +4.3% | 303,700 |
| 2023/05/24 | 3,780 | 3,810 | 3,655 | 3,710 | -65 | -1.7% | 265,800 |
| 2023/05/23 | 3,720 | 3,835 | 3,705 | 3,775 | +50 | +1.3% | 411,000 |
| 2023/05/22 | 3,630 | 3,730 | 3,615 | 3,725 | +155 | +4.3% | 462,700 |
| 2023/05/19 | 3,550 | 3,635 | 3,530 | 3,570 | +80 | +2.3% | 508,800 |
| 2023/05/18 | 3,305 | 3,500 | 3,280 | 3,490 | +195 | +5.9% | 438,900 |
| 2023/05/17 | 3,365 | 3,375 | 3,295 | 3,295 | -70 | -2.1% | 181,200 |
| 2023/05/16 | 3,375 | 3,390 | 3,235 | 3,365 | -20 | -0.6% | 269,200 |
| 2023/05/15 | 3,320 | 3,435 | 3,320 | 3,385 | +170 | +5.3% | 383,500 |
| 2023/05/12 | 3,285 | 3,290 | 3,200 | 3,215 | -70 | -2.1% | 271,100 |
| 2023/05/11 | 3,275 | 3,305 | 3,260 | 3,285 | +5 | +0.2% | 124,800 |
| 2023/05/10 | 3,320 | 3,340 | 3,280 | 3,280 | -45 | -1.4% | 199,400 |
| 2023/05/09 | 3,355 | 3,360 | 3,320 | 3,325 | -10 | -0.3% | 134,300 |
| 2023/05/08 | 3,305 | 3,360 | 3,305 | 3,335 | +40 | +1.2% | 161,900 |
| 2023/05/02 | 3,310 | 3,310 | 3,270 | 3,295 | +10 | +0.3% | 127,800 |
| 2023/05/01 | 3,310 | 3,325 | 3,285 | 3,285 | +15 | +0.5% | 122,300 |
| 2023/04/28 | 3,280 | 3,285 | 3,210 | 3,270 | +30 | +0.9% | 164,700 |
| 2023/04/27 | 3,220 | 3,240 | 3,200 | 3,240 | +40 | +1.3% | 155,100 |
| 2023/04/26 | 3,250 | 3,250 | 3,190 | 3,200 | -80 | -2.4% | 196,500 |
| 2023/04/25 | 3,330 | 3,360 | 3,265 | 3,280 | +10 | +0.3% | 189,800 |
| 2023/04/24 | 3,270 | 3,270 | 3,225 | 3,270 | ±0 | ±0% | 176,900 |
| 2023/04/21 | 3,240 | 3,315 | 3,230 | 3,270 | +45 | +1.4% | 371,300 |
| 2023/04/20 | 3,205 | 3,235 | 3,195 | 3,225 | -25 | -0.8% | 227,200 |
| 2023/04/19 | 3,115 | 3,255 | 3,100 | 3,250 | +120 | +3.8% | 445,100 |
| 2023/04/18 | 3,150 | 3,170 | 3,105 | 3,130 | -70 | -2.2% | 486,300 |
| 2023/04/17 | 3,290 | 3,290 | 3,195 | 3,200 | -90 | -2.7% | 355,800 |
| 2023/04/14 | 3,340 | 3,345 | 3,290 | 3,290 | -50 | -1.5% | 217,800 |
| 2023/04/13 | 3,330 | 3,340 | 3,285 | 3,340 | -15 | -0.4% | 192,500 |
| 2023/04/12 | 3,410 | 3,415 | 3,340 | 3,355 | -70 | -2% | 183,800 |
| 2023/04/11 | 3,500 | 3,520 | 3,395 | 3,425 | -5 | -0.1% | 171,400 |
| 2023/04/10 | 3,430 | 3,465 | 3,380 | 3,430 | +35 | +1% | 125,200 |
| 2023/04/07 | 3,285 | 3,400 | 3,275 | 3,395 | +150 | +4.6% | 192,600 |
351～
400
件表示中 / 3585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 | 877,000円 | +9.7% | +21.7% | 1.62% | 18.77倍 | 3.72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 | 356,100円 | -0.6% | -27.2% | 1.40% | 36.08倍 | 1.10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 | 329,000円 | -1.1% | -13.2% | 3.80% | 10.41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 | 263,300円 | +2.0% | -19.7% | 3.80% | 37.24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 | 109,200円 | -3.3% | -44.8% | 4.58% | 18.73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 |
市場注目の銘柄
チャート関連のコラム
