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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 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 |
| 2023/10/16 | 4,195 | 4,195 | 4,085 | 4,100 | -200 | -4.7% | 248,400 |
| 2023/10/13 | 4,360 | 4,375 | 4,265 | 4,300 | -30 | -0.7% | 200,400 |
| 2023/10/12 | 4,150 | 4,335 | 4,150 | 4,330 | +285 | +7% | 250,700 |
| 2023/10/11 | 4,130 | 4,130 | 4,005 | 4,045 | -75 | -1.8% | 164,700 |
| 2023/10/10 | 4,040 | 4,125 | 3,995 | 4,120 | +200 | +5.1% | 223,200 |
| 2023/10/06 | 3,905 | 4,005 | 3,905 | 3,920 | +35 | +0.9% | 108,800 |
| 2023/10/05 | 3,900 | 3,940 | 3,865 | 3,885 | +15 | +0.4% | 160,700 |
| 2023/10/04 | 3,925 | 3,960 | 3,870 | 3,870 | -155 | -3.9% | 168,200 |
| 2023/10/03 | 4,170 | 4,175 | 4,020 | 4,025 | -145 | -3.5% | 138,000 |
| 2023/10/02 | 4,225 | 4,360 | 4,170 | 4,170 | -30 | -0.7% | 232,700 |
| 2023/09/29 | 4,180 | 4,320 | 4,175 | 4,200 | +30 | +0.7% | 268,300 |
| 2023/09/28 | 4,085 | 4,240 | 4,080 | 4,170 | +50 | +1.2% | 232,000 |
| 2023/09/27 | 4,035 | 4,130 | 3,965 | 4,120 | +50 | +1.2% | 183,500 |
401～
450
件表示中 / 3752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 | 923,000円 | +7.2% | +1.1% | 1.84% | 17.53倍 | 3.51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 |
| ＤＭＧ森精 | 346,300円 | -5.7% | -16.5% | 3.03% | 24.55倍 | 1.56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 |
| フジテック | 561,500円 | +1.1% | +26.2% | 3.12% | 25.78倍 | 2.82倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 三井海洋 | 620,000円 | -11.6% | +36.4% | 1.94% | 9.92倍 | 2.27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 |
| 住友重 | 332,100円 | +1.8% | +7.8% | 3.76% | 14.26倍 | 0.62倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
市場注目の銘柄
チャート関連のコラム
