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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 5,710 | 5,820 | 5,710 | 5,780 | +30 | +0.5% | 269,400 |
| 2023/12/26 | 5,740 | 5,830 | 5,690 | 5,750 | -50 | -0.9% | 163,400 |
| 2023/12/25 | 5,800 | 5,840 | 5,720 | 5,800 | +50 | +0.9% | 187,900 |
| 2023/12/22 | 5,780 | 5,850 | 5,710 | 5,750 | +50 | +0.9% | 214,500 |
| 2023/12/21 | 5,640 | 5,740 | 5,580 | 5,700 | -90 | -1.6% | 261,700 |
| 2023/12/20 | 5,680 | 5,850 | 5,600 | 5,790 | +170 | +3% | 428,100 |
| 2023/12/19 | 5,520 | 5,710 | 5,480 | 5,620 | +110 | +2% | 348,900 |
| 2023/12/18 | 5,350 | 5,540 | 5,330 | 5,510 | +180 | +3.4% | 282,400 |
| 2023/12/15 | 5,200 | 5,380 | 5,190 | 5,330 | +100 | +1.9% | 274,700 |
| 2023/12/14 | 5,420 | 5,430 | 5,230 | 5,230 | -190 | -3.5% | 265,300 |
| 2023/12/13 | 5,450 | 5,520 | 5,400 | 5,420 | -40 | -0.7% | 142,500 |
| 2023/12/12 | 5,520 | 5,540 | 5,440 | 5,460 | +10 | +0.2% | 151,600 |
| 2023/12/11 | 5,430 | 5,540 | 5,400 | 5,450 | +110 | +2.1% | 166,700 |
| 2023/12/08 | 5,380 | 5,450 | 5,310 | 5,340 | -120 | -2.2% | 275,100 |
| 2023/12/07 | 5,530 | 5,580 | 5,460 | 5,460 | -110 | -2% | 246,100 |
| 2023/12/06 | 5,520 | 5,650 | 5,520 | 5,570 | +40 | +0.7% | 358,100 |
| 2023/12/05 | 5,800 | 5,830 | 5,520 | 5,530 | -360 | -6.1% | 431,800 |
| 2023/12/04 | 5,990 | 6,020 | 5,860 | 5,890 | -70 | -1.2% | 177,500 |
| 2023/12/01 | 6,090 | 6,100 | 5,920 | 5,960 | -100 | -1.7% | 248,100 |
| 2023/11/30 | 5,920 | 6,070 | 5,910 | 6,060 | +140 | +2.4% | 343,100 |
| 2023/11/29 | 5,690 | 5,970 | 5,680 | 5,920 | +130 | +2.2% | 283,200 |
| 2023/11/28 | 5,820 | 5,860 | 5,670 | 5,790 | -20 | -0.3% | 283,100 |
| 2023/11/27 | 5,890 | 6,060 | 5,760 | 5,810 | -50 | -0.9% | 394,900 |
| 2023/11/24 | 5,830 | 5,960 | 5,780 | 5,860 | ±0 | ±0% | 387,800 |
| 2023/11/22 | 5,890 | 6,010 | 5,760 | 5,860 | -230 | -3.8% | 769,600 |
| 2023/11/21 | 5,660 | 6,110 | 5,610 | 6,090 | +460 | +8.2% | 678,800 |
| 2023/11/20 | 5,760 | 5,860 | 5,630 | 5,630 | -60 | -1.1% | 302,600 |
| 2023/11/17 | 5,550 | 5,730 | 5,530 | 5,690 | +120 | +2.2% | 218,500 |
| 2023/11/16 | 5,570 | 5,670 | 5,510 | 5,570 | -30 | -0.5% | 187,700 |
| 2023/11/15 | 5,640 | 5,680 | 5,490 | 5,600 | +100 | +1.8% | 291,000 |
| 2023/11/14 | 5,550 | 5,630 | 5,500 | 5,500 | ±0 | ±0% | 164,100 |
| 2023/11/13 | 5,600 | 5,660 | 5,470 | 5,500 | ±0 | ±0% | 227,000 |
| 2023/11/10 | 5,400 | 5,530 | 5,290 | 5,500 | +90 | +1.7% | 365,700 |
| 2023/11/09 | 5,520 | 5,560 | 5,370 | 5,410 | -190 | -3.4% | 605,200 |
| 2023/11/08 | 5,600 | 5,660 | 5,470 | 5,600 | -200 | -3.4% | 814,000 |
| 2023/11/07 | 5,870 | 5,940 | 5,770 | 5,800 | +10 | +0.2% | 671,400 |
| 2023/11/06 | 5,820 | 5,870 | 5,630 | 5,790 | +200 | +3.6% | 817,700 |
| 2023/11/02 | 5,490 | 5,690 | 5,420 | 5,590 | +595 | +11.9% | 1,405,100 |
| 2023/11/01 | 4,950 | 5,000 | 4,855 | 4,995 | +80 | +1.6% | 662,600 |
| 2023/10/31 | 4,770 | 4,945 | 4,690 | 4,915 | +165 | +3.5% | 599,200 |
| 2023/10/30 | 4,730 | 4,805 | 4,680 | 4,750 | +70 | +1.5% | 1,039,400 |
| 2023/10/27 | 4,460 | 4,690 | 4,390 | 4,680 | +95 | +2.1% | 949,200 |
| 2023/10/26 | 4,255 | 4,640 | 4,235 | 4,585 | +570 | +14.2% | 1,810,700 |
| 2023/10/25 | 4,100 | 4,135 | 4,015 | 4,015 | +55 | +1.4% | 339,700 |
| 2023/10/24 | 3,880 | 3,970 | 3,770 | 3,960 | +130 | +3.4% | 213,500 |
| 2023/10/23 | 3,890 | 3,895 | 3,830 | 3,830 | -105 | -2.7% | 152,200 |
| 2023/10/20 | 3,880 | 3,935 | 3,805 | 3,935 | +35 | +0.9% | 366,500 |
| 2023/10/19 | 4,000 | 4,000 | 3,895 | 3,900 | -215 | -5.2% | 310,800 |
| 2023/10/18 | 4,120 | 4,140 | 4,000 | 4,115 | -25 | -0.6% | 198,200 |
| 2023/10/17 | 4,170 | 4,175 | 4,065 | 4,140 | +40 | +1% | 212,800 |
351～
400
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
