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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 3,325 | 3,325 | 3,245 | 3,245 | -125 | -3.7% | 163,000 |
| 2023/04/05 | 3,400 | 3,400 | 3,350 | 3,370 | -100 | -2.9% | 179,200 |
| 2023/04/04 | 3,525 | 3,550 | 3,460 | 3,470 | -55 | -1.6% | 118,100 |
| 2023/04/03 | 3,670 | 3,675 | 3,475 | 3,525 | -80 | -2.2% | 345,900 |
| 2023/03/31 | 3,540 | 3,630 | 3,540 | 3,605 | +70 | +2% | 192,900 |
| 2023/03/30 | 3,450 | 3,545 | 3,450 | 3,535 | +85 | +2.5% | 216,900 |
| 2023/03/29 | 3,430 | 3,450 | 3,405 | 3,450 | +30 | +0.9% | 174,900 |
| 2023/03/28 | 3,450 | 3,455 | 3,365 | 3,420 | +15 | +0.4% | 209,900 |
| 2023/03/27 | 3,380 | 3,425 | 3,350 | 3,405 | +35 | +1% | 295,300 |
| 2023/03/24 | 3,320 | 3,385 | 3,315 | 3,370 | +55 | +1.7% | 163,700 |
| 2023/03/23 | 3,210 | 3,315 | 3,195 | 3,315 | +70 | +2.2% | 119,200 |
| 2023/03/22 | 3,245 | 3,295 | 3,210 | 3,245 | +85 | +2.7% | 188,000 |
| 2023/03/20 | 3,215 | 3,215 | 3,145 | 3,160 | -55 | -1.7% | 91,100 |
| 2023/03/17 | 3,260 | 3,285 | 3,205 | 3,215 | -5 | -0.2% | 250,000 |
| 2023/03/16 | 3,195 | 3,260 | 3,170 | 3,220 | -45 | -1.4% | 129,600 |
| 2023/03/15 | 3,210 | 3,285 | 3,190 | 3,265 | +120 | +3.8% | 139,500 |
| 2023/03/14 | 3,200 | 3,200 | 3,100 | 3,145 | -135 | -4.1% | 263,000 |
| 2023/03/13 | 3,295 | 3,295 | 3,240 | 3,280 | -75 | -2.2% | 108,900 |
| 2023/03/10 | 3,350 | 3,375 | 3,330 | 3,355 | -40 | -1.2% | 185,200 |
| 2023/03/09 | 3,430 | 3,450 | 3,385 | 3,395 | -15 | -0.4% | 168,300 |
| 2023/03/08 | 3,375 | 3,435 | 3,370 | 3,410 | +30 | +0.9% | 166,200 |
| 2023/03/07 | 3,395 | 3,395 | 3,335 | 3,380 | -15 | -0.4% | 128,200 |
| 2023/03/06 | 3,415 | 3,415 | 3,340 | 3,395 | +15 | +0.4% | 169,000 |
| 2023/03/03 | 3,425 | 3,425 | 3,355 | 3,380 | +15 | +0.4% | 166,300 |
| 2023/03/02 | 3,410 | 3,425 | 3,365 | 3,365 | -5 | -0.1% | 86,300 |
| 2023/03/01 | 3,405 | 3,410 | 3,360 | 3,370 | -30 | -0.9% | 109,400 |
| 2023/02/28 | 3,450 | 3,470 | 3,370 | 3,400 | -15 | -0.4% | 236,400 |
| 2023/02/27 | 3,390 | 3,445 | 3,370 | 3,415 | +10 | +0.3% | 140,700 |
| 2023/02/24 | 3,365 | 3,415 | 3,355 | 3,405 | +65 | +1.9% | 148,100 |
| 2023/02/22 | 3,320 | 3,375 | 3,310 | 3,340 | -30 | -0.9% | 146,800 |
| 2023/02/21 | 3,370 | 3,415 | 3,360 | 3,370 | -10 | -0.3% | 102,500 |
| 2023/02/20 | 3,375 | 3,385 | 3,335 | 3,380 | +25 | +0.7% | 67,800 |
| 2023/02/17 | 3,385 | 3,435 | 3,355 | 3,355 | -75 | -2.2% | 127,000 |
| 2023/02/16 | 3,425 | 3,455 | 3,365 | 3,430 | +10 | +0.3% | 150,600 |
| 2023/02/15 | 3,445 | 3,535 | 3,420 | 3,420 | -15 | -0.4% | 272,400 |
| 2023/02/14 | 3,380 | 3,440 | 3,375 | 3,435 | +95 | +2.8% | 224,100 |
| 2023/02/13 | 3,320 | 3,360 | 3,300 | 3,340 | +40 | +1.2% | 165,900 |
| 2023/02/10 | 3,280 | 3,355 | 3,270 | 3,300 | +20 | +0.6% | 184,700 |
| 2023/02/09 | 3,225 | 3,285 | 3,215 | 3,280 | +35 | +1.1% | 130,800 |
| 2023/02/08 | 3,225 | 3,290 | 3,205 | 3,245 | +5 | +0.2% | 156,300 |
| 2023/02/07 | 3,150 | 3,255 | 3,135 | 3,240 | +95 | +3% | 203,000 |
| 2023/02/06 | 3,115 | 3,145 | 3,075 | 3,145 | +40 | +1.3% | 203,000 |
| 2023/02/03 | 3,120 | 3,135 | 3,055 | 3,105 | -10 | -0.3% | 207,700 |
| 2023/02/02 | 3,210 | 3,235 | 3,065 | 3,115 | -35 | -1.1% | 481,100 |
| 2023/02/01 | 3,320 | 3,325 | 3,040 | 3,150 | -135 | -4.1% | 712,400 |
| 2023/01/31 | 3,275 | 3,325 | 3,265 | 3,285 | +15 | +0.5% | 182,500 |
| 2023/01/30 | 3,210 | 3,280 | 3,210 | 3,270 | +25 | +0.8% | 116,100 |
| 2023/01/27 | 3,205 | 3,260 | 3,200 | 3,245 | +50 | +1.6% | 125,300 |
| 2023/01/26 | 3,250 | 3,265 | 3,165 | 3,195 | -65 | -2% | 140,300 |
| 2023/01/25 | 3,200 | 3,290 | 3,185 | 3,260 | +75 | +2.4% | 239,600 |
401～
450
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 | 883,000円 | +9.7% | +21.7% | 1.61% | 18.90倍 | 3.75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 | 355,400円 | -0.6% | -27.2% | 1.41% | 36.01倍 | 1.09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 | 328,600円 | -1.1% | -13.2% | 3.80% | 10.39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 | 109,300円 | -3.3% | -44.8% | 4.57% | 18.75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
