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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 6,180 | 6,270 | 6,090 | 6,110 | -180 | -2.9% | 281,300 |
| 2024/01/25 | 6,100 | 6,370 | 6,100 | 6,290 | +140 | +2.3% | 307,700 |
| 2024/01/24 | 6,250 | 6,290 | 6,090 | 6,150 | -170 | -2.7% | 365,000 |
| 2024/01/23 | 6,360 | 6,500 | 6,270 | 6,320 | +10 | +0.2% | 525,200 |
| 2024/01/22 | 6,020 | 6,310 | 6,000 | 6,310 | +390 | +6.6% | 500,700 |
| 2024/01/19 | 5,920 | 6,020 | 5,840 | 5,920 | +200 | +3.5% | 421,500 |
| 2024/01/18 | 5,790 | 5,910 | 5,720 | 5,720 | -120 | -2.1% | 284,800 |
| 2024/01/17 | 6,050 | 6,190 | 5,840 | 5,840 | -140 | -2.3% | 312,900 |
| 2024/01/16 | 6,180 | 6,180 | 5,980 | 5,980 | -190 | -3.1% | 262,700 |
| 2024/01/15 | 5,980 | 6,170 | 5,890 | 6,170 | +230 | +3.9% | 342,200 |
| 2024/01/12 | 6,040 | 6,070 | 5,880 | 5,940 | -10 | -0.2% | 222,500 |
| 2024/01/11 | 5,890 | 6,000 | 5,780 | 5,950 | +70 | +1.2% | 293,100 |
| 2024/01/10 | 5,700 | 5,950 | 5,690 | 5,880 | +210 | +3.7% | 272,100 |
| 2024/01/09 | 5,650 | 5,700 | 5,600 | 5,670 | +130 | +2.3% | 254,500 |
| 2024/01/05 | 5,580 | 5,610 | 5,520 | 5,540 | -40 | -0.7% | 223,200 |
| 2024/01/04 | 5,640 | 5,660 | 5,520 | 5,580 | -260 | -4.5% | 277,700 |
| 2023/12/29 | 5,640 | 5,840 | 5,640 | 5,840 | +100 | +1.7% | 327,400 |
| 2023/12/28 | 5,680 | 5,790 | 5,620 | 5,740 | -40 | -0.7% | 232,200 |
| 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 |
401～
450
件表示中 / 3783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 | 1,225,000円 | +7.2% | +9.0% | 1.39% | 21.57倍 | 4.66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 |
| アマダ | 188,200円 | +2.1% | -18.6% | 3.29% | 19.30倍 | 1.15倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| 栗田工 | 517,000円 | +3.9% | +65.0% | 2.17% | 15.58倍 | 1.68倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| 三井海洋 | 823,000円 | -11.6% | +36.4% | 1.46% | 13.17倍 | 3.03倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ＴＨＫ | 405,000円 | +3.0% | +30.4% | 6.07% | 25.21倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
