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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,210 | 1,210 | 1,197 | 1,205 | -2 | -0.2% | 16,300 |
| 2024/05/01 | 1,210 | 1,211 | 1,204 | 1,207 | -1 | -0.1% | 13,100 |
| 2024/04/30 | 1,210 | 1,210 | 1,201 | 1,208 | +24 | +2% | 10,900 |
| 2024/04/26 | 1,210 | 1,210 | 1,184 | 1,184 | -24 | -2% | 34,600 |
| 2024/04/25 | 1,204 | 1,209 | 1,201 | 1,208 | +3 | +0.2% | 5,700 |
| 2024/04/24 | 1,205 | 1,210 | 1,201 | 1,205 | ±0 | ±0% | 4,900 |
| 2024/04/23 | 1,202 | 1,205 | 1,197 | 1,205 | ±0 | ±0% | 7,400 |
| 2024/04/22 | 1,205 | 1,206 | 1,200 | 1,205 | ±0 | ±0% | 6,700 |
| 2024/04/19 | 1,199 | 1,208 | 1,195 | 1,205 | ±0 | ±0% | 10,900 |
| 2024/04/18 | 1,197 | 1,209 | 1,195 | 1,205 | ±0 | ±0% | 13,600 |
| 2024/04/17 | 1,198 | 1,207 | 1,195 | 1,205 | +3 | +0.2% | 5,000 |
| 2024/04/16 | 1,194 | 1,205 | 1,181 | 1,202 | +4 | +0.3% | 12,100 |
| 2024/04/15 | 1,201 | 1,208 | 1,195 | 1,198 | -10 | -0.8% | 6,600 |
| 2024/04/12 | 1,206 | 1,211 | 1,205 | 1,208 | +8 | +0.7% | 6,300 |
| 2024/04/11 | 1,202 | 1,207 | 1,199 | 1,200 | -2 | -0.2% | 5,100 |
| 2024/04/10 | 1,215 | 1,215 | 1,201 | 1,202 | -6 | -0.5% | 1,100 |
| 2024/04/09 | 1,201 | 1,208 | 1,200 | 1,208 | +7 | +0.6% | 2,700 |
| 2024/04/08 | 1,218 | 1,218 | 1,200 | 1,201 | ±0 | ±0% | 4,800 |
| 2024/04/05 | 1,205 | 1,205 | 1,201 | 1,201 | -7 | -0.6% | 3,900 |
| 2024/04/04 | 1,207 | 1,210 | 1,205 | 1,208 | +5 | +0.4% | 1,400 |
| 2024/04/03 | 1,206 | 1,212 | 1,203 | 1,203 | -3 | -0.2% | 3,000 |
| 2024/04/02 | 1,226 | 1,226 | 1,206 | 1,206 | -17 | -1.4% | 4,600 |
| 2024/04/01 | 1,229 | 1,229 | 1,216 | 1,223 | -7 | -0.6% | 7,100 |
| 2024/03/29 | 1,207 | 1,230 | 1,207 | 1,230 | +21 | +1.7% | 7,400 |
| 2024/03/28 | 1,204 | 1,215 | 1,204 | 1,209 | -3 | -0.2% | 4,100 |
| 2024/03/27 | 1,218 | 1,225 | 1,212 | 1,212 | +1 | +0.1% | 7,500 |
| 2024/03/26 | 1,231 | 1,231 | 1,209 | 1,211 | -9 | -0.7% | 6,700 |
| 2024/03/25 | 1,211 | 1,225 | 1,211 | 1,220 | -13 | -1.1% | 20,200 |
| 2024/03/22 | 1,227 | 1,233 | 1,221 | 1,233 | +7 | +0.6% | 9,500 |
| 2024/03/21 | 1,228 | 1,230 | 1,218 | 1,226 | -2 | -0.2% | 5,300 |
| 2024/03/19 | 1,217 | 1,228 | 1,217 | 1,228 | +7 | +0.6% | 2,500 |
| 2024/03/18 | 1,218 | 1,223 | 1,213 | 1,221 | +2 | +0.2% | 1,600 |
| 2024/03/15 | 1,212 | 1,224 | 1,212 | 1,219 | +3 | +0.2% | 2,400 |
| 2024/03/14 | 1,212 | 1,223 | 1,212 | 1,216 | +1 | +0.1% | 1,400 |
| 2024/03/13 | 1,217 | 1,223 | 1,213 | 1,215 | -10 | -0.8% | 2,100 |
| 2024/03/12 | 1,202 | 1,225 | 1,202 | 1,225 | +20 | +1.7% | 4,800 |
| 2024/03/11 | 1,213 | 1,214 | 1,205 | 1,205 | -15 | -1.2% | 2,500 |
| 2024/03/08 | 1,204 | 1,230 | 1,204 | 1,220 | +12 | +1% | 6,500 |
| 2024/03/07 | 1,234 | 1,234 | 1,208 | 1,208 | -21 | -1.7% | 5,000 |
| 2024/03/06 | 1,231 | 1,238 | 1,218 | 1,229 | -5 | -0.4% | 5,400 |
| 2024/03/05 | 1,211 | 1,238 | 1,200 | 1,234 | +31 | +2.6% | 14,500 |
| 2024/03/04 | 1,219 | 1,220 | 1,203 | 1,203 | -15 | -1.2% | 6,300 |
| 2024/03/01 | 1,214 | 1,226 | 1,214 | 1,218 | -10 | -0.8% | 3,900 |
| 2024/02/29 | 1,213 | 1,229 | 1,192 | 1,228 | +15 | +1.2% | 21,500 |
| 2024/02/28 | 1,211 | 1,224 | 1,211 | 1,213 | -4 | -0.3% | 8,000 |
| 2024/02/27 | 1,220 | 1,229 | 1,215 | 1,217 | -8 | -0.7% | 3,200 |
| 2024/02/26 | 1,225 | 1,233 | 1,225 | 1,225 | -12 | -1% | 7,400 |
| 2024/02/22 | 1,220 | 1,238 | 1,220 | 1,237 | +17 | +1.4% | 17,300 |
| 2024/02/21 | 1,215 | 1,224 | 1,215 | 1,220 | +2 | +0.2% | 3,400 |
| 2024/02/20 | 1,223 | 1,223 | 1,214 | 1,218 | -5 | -0.4% | 1,400 |
1～
50
件表示中 / 3448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 | 120,500円 | -9.5% | - | 2.49% | - | 0.27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 |
| 小野測 | 66,300円 | +8.3% | +61.8% | 4.52% | 4.58倍 | 0.51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 |
| ミナトＨＤ | 102,500円 | -8.4% | +23.5% | 1.37% | 5.16倍 | 1.35倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| 日アンテナ | 55,700円 | -4.7% | - | 3.77% | - | 0.44倍 |
|
通信用、放送用アンテナの製造販売大手。電波障害対策工事でも上位。車載用アンテナから撤退 |
| 星和電 | 58,900円 | +7.3% | +33.7% | 3.06% | 7.24倍 | 0.50倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
市場注目の銘柄
チャート関連のコラム
