オリジンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,059 | 1,059 | 1,047 | 1,049 | +3 | +0.3% | 4,400 |
| 2025/07/02 | 1,061 | 1,061 | 1,046 | 1,046 | -19 | -1.8% | 5,900 |
| 2025/07/01 | 1,078 | 1,078 | 1,044 | 1,065 | +9 | +0.9% | 15,400 |
| 2025/06/30 | 1,045 | 1,056 | 1,041 | 1,056 | +12 | +1.1% | 11,500 |
| 2025/06/27 | 1,045 | 1,045 | 1,040 | 1,044 | +2 | +0.2% | 8,100 |
| 2025/06/26 | 1,047 | 1,047 | 1,042 | 1,042 | +2 | +0.2% | 4,800 |
| 2025/06/25 | 1,048 | 1,048 | 1,040 | 1,040 | ±0 | ±0% | 4,600 |
| 2025/06/24 | 1,041 | 1,042 | 1,039 | 1,040 | ±0 | ±0% | 1,800 |
| 2025/06/23 | 1,040 | 1,040 | 1,038 | 1,040 | -6 | -0.6% | 1,800 |
| 2025/06/20 | 1,048 | 1,058 | 1,041 | 1,046 | -1 | -0.1% | 11,300 |
| 2025/06/19 | 1,042 | 1,049 | 1,041 | 1,047 | +1 | +0.1% | 3,300 |
| 2025/06/18 | 1,046 | 1,046 | 1,046 | 1,046 | -7 | -0.7% | 700 |
| 2025/06/17 | 1,053 | 1,053 | 1,045 | 1,053 | +8 | +0.8% | 300 |
| 2025/06/16 | 1,042 | 1,045 | 1,042 | 1,045 | +4 | +0.4% | 700 |
| 2025/06/13 | 1,052 | 1,052 | 1,041 | 1,041 | -12 | -1.1% | 4,800 |
| 2025/06/12 | 1,053 | 1,053 | 1,048 | 1,053 | ±0 | ±0% | 3,700 |
| 2025/06/11 | 1,052 | 1,053 | 1,052 | 1,053 | +2 | +0.2% | 2,900 |
| 2025/06/10 | 1,054 | 1,060 | 1,051 | 1,051 | -3 | -0.3% | 4,400 |
| 2025/06/09 | 1,064 | 1,066 | 1,054 | 1,054 | -1 | -0.1% | 2,400 |
| 2025/06/06 | 1,055 | 1,064 | 1,055 | 1,055 | +1 | +0.1% | 300 |
| 2025/06/05 | 1,066 | 1,066 | 1,053 | 1,054 | -2 | -0.2% | 1,400 |
| 2025/06/04 | 1,055 | 1,067 | 1,052 | 1,056 | +7 | +0.7% | 1,200 |
| 2025/06/03 | 1,047 | 1,055 | 1,047 | 1,049 | -5 | -0.5% | 1,100 |
| 2025/06/02 | 1,071 | 1,071 | 1,035 | 1,054 | -19 | -1.8% | 8,000 |
| 2025/05/30 | 1,054 | 1,073 | 1,053 | 1,073 | +19 | +1.8% | 2,800 |
| 2025/05/29 | 1,052 | 1,055 | 1,051 | 1,054 | ±0 | ±0% | 1,800 |
| 2025/05/28 | 1,054 | 1,054 | 1,051 | 1,054 | +3 | +0.3% | 500 |
| 2025/05/27 | 1,049 | 1,051 | 1,048 | 1,051 | +2 | +0.2% | 1,300 |
| 2025/05/26 | 1,054 | 1,054 | 1,049 | 1,049 | -3 | -0.3% | 1,600 |
| 2025/05/23 | 1,049 | 1,052 | 1,047 | 1,052 | +4 | +0.4% | 6,400 |
| 2025/05/22 | 1,055 | 1,055 | 1,048 | 1,048 | -1 | -0.1% | 1,200 |
| 2025/05/21 | 1,052 | 1,052 | 1,049 | 1,049 | -4 | -0.4% | 1,300 |
| 2025/05/20 | 1,050 | 1,053 | 1,050 | 1,053 | +2 | +0.2% | 2,700 |
| 2025/05/19 | 1,052 | 1,056 | 1,051 | 1,051 | ±0 | ±0% | 4,400 |
| 2025/05/16 | 1,058 | 1,058 | 1,049 | 1,051 | -2 | -0.2% | 1,600 |
| 2025/05/15 | 1,051 | 1,059 | 1,050 | 1,053 | +2 | +0.2% | 1,200 |
| 2025/05/14 | 1,060 | 1,061 | 1,051 | 1,051 | -7 | -0.7% | 2,900 |
| 2025/05/13 | 1,060 | 1,082 | 1,055 | 1,058 | ±0 | ±0% | 17,300 |
| 2025/05/12 | 1,083 | 1,083 | 1,054 | 1,058 | -2 | -0.2% | 4,400 |
| 2025/05/09 | 1,046 | 1,087 | 1,046 | 1,060 | +12 | +1.1% | 5,400 |
| 2025/05/08 | 1,055 | 1,055 | 1,048 | 1,048 | -1 | -0.1% | 700 |
| 2025/05/07 | 1,049 | 1,051 | 1,049 | 1,049 | ±0 | ±0% | 1,200 |
| 2025/05/02 | 1,071 | 1,071 | 1,047 | 1,049 | +4 | +0.4% | 1,900 |
| 2025/05/01 | 1,065 | 1,099 | 1,037 | 1,045 | -18 | -1.7% | 26,400 |
| 2025/04/30 | 1,059 | 1,063 | 1,055 | 1,063 | +7 | +0.7% | 4,200 |
| 2025/04/28 | 1,066 | 1,066 | 1,052 | 1,056 | +14 | +1.3% | 2,700 |
| 2025/04/25 | 1,061 | 1,061 | 1,040 | 1,042 | +11 | +1.1% | 4,600 |
| 2025/04/24 | 1,036 | 1,109 | 1,031 | 1,031 | -5 | -0.5% | 27,800 |
| 2025/04/23 | 1,039 | 1,042 | 1,036 | 1,036 | +1 | +0.1% | 4,100 |
| 2025/04/22 | 1,024 | 1,054 | 1,011 | 1,035 | +11 | +1.1% | 14,800 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「オリジン」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 |
|---|---|---|---|---|---|---|---|---|
| オリジン | 104,900円 | +4.2% | +92.3% | 3.81% | - | 0.23倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| 不二電機 | 110,700円 | -2.2% | -14.2% | 2.89% | 28.81倍 | 0.57倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| 小野測 | 58,300円 | +16.9% | +206.6% | 3.43% | 11.05倍 | 0.39倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| 日タングス | 125,000円 | +3.3% | +0.8% | 4.00% | 8.66倍 | 0.48倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
| アルチザ | 67,100円 | +10.3% | +731.1% | 2.98% | 22.57倍 | 0.88倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
市場注目の銘柄
チャート関連のコラム
