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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,141 | 1,146 | 1,140 | 1,143 | +5 | +0.4% | 3,000 |
| 2024/11/21 | 1,135 | 1,153 | 1,135 | 1,138 | -1 | -0.1% | 5,100 |
| 2024/11/20 | 1,150 | 1,152 | 1,139 | 1,139 | -11 | -1% | 10,000 |
| 2024/11/19 | 1,160 | 1,161 | 1,150 | 1,150 | -1 | -0.1% | 4,300 |
| 2024/11/18 | 1,155 | 1,157 | 1,151 | 1,151 | -4 | -0.3% | 17,000 |
| 2024/11/15 | 1,167 | 1,169 | 1,154 | 1,155 | -12 | -1% | 9,300 |
| 2024/11/14 | 1,167 | 1,167 | 1,165 | 1,167 | ±0 | ±0% | 3,000 |
| 2024/11/13 | 1,166 | 1,173 | 1,165 | 1,167 | -21 | -1.8% | 9,100 |
| 2024/11/12 | 1,192 | 1,192 | 1,183 | 1,188 | +6 | +0.5% | 3,300 |
| 2024/11/11 | 1,171 | 1,182 | 1,171 | 1,182 | +15 | +1.3% | 1,700 |
| 2024/11/08 | 1,166 | 1,174 | 1,166 | 1,167 | -7 | -0.6% | 4,400 |
| 2024/11/07 | 1,161 | 1,174 | 1,161 | 1,174 | +2 | +0.2% | 4,600 |
| 2024/11/06 | 1,165 | 1,181 | 1,165 | 1,172 | -3 | -0.3% | 5,500 |
| 2024/11/05 | 1,174 | 1,181 | 1,174 | 1,175 | -8 | -0.7% | 5,100 |
| 2024/11/01 | 1,178 | 1,187 | 1,177 | 1,183 | -8 | -0.7% | 6,700 |
| 2024/10/31 | 1,184 | 1,193 | 1,181 | 1,191 | +7 | +0.6% | 8,200 |
| 2024/10/30 | 1,198 | 1,198 | 1,184 | 1,184 | -17 | -1.4% | 59,600 |
| 2024/10/29 | 1,202 | 1,205 | 1,200 | 1,201 | -5 | -0.4% | 3,900 |
| 2024/10/28 | 1,203 | 1,212 | 1,203 | 1,206 | -3 | -0.2% | 5,300 |
| 2024/10/25 | 1,217 | 1,233 | 1,209 | 1,209 | -7 | -0.6% | 8,100 |
| 2024/10/24 | 1,214 | 1,235 | 1,214 | 1,216 | -4 | -0.3% | 11,000 |
| 2024/10/23 | 1,240 | 1,240 | 1,220 | 1,220 | -18 | -1.5% | 2,800 |
| 2024/10/22 | 1,230 | 1,239 | 1,225 | 1,238 | +8 | +0.7% | 1,400 |
| 2024/10/21 | 1,230 | 1,234 | 1,223 | 1,230 | ±0 | ±0% | 4,900 |
| 2024/10/18 | 1,230 | 1,231 | 1,216 | 1,230 | ±0 | ±0% | 9,900 |
| 2024/10/17 | 1,218 | 1,271 | 1,218 | 1,230 | +12 | +1% | 14,900 |
| 2024/10/16 | 1,215 | 1,223 | 1,208 | 1,218 | +11 | +0.9% | 16,400 |
| 2024/10/15 | 1,204 | 1,215 | 1,197 | 1,207 | +5 | +0.4% | 7,200 |
| 2024/10/11 | 1,201 | 1,202 | 1,192 | 1,202 | +9 | +0.8% | 3,500 |
| 2024/10/10 | 1,197 | 1,215 | 1,191 | 1,193 | -4 | -0.3% | 20,900 |
| 2024/10/09 | 1,193 | 1,197 | 1,192 | 1,197 | +4 | +0.3% | 2,400 |
| 2024/10/08 | 1,205 | 1,205 | 1,191 | 1,193 | -14 | -1.2% | 5,100 |
| 2024/10/07 | 1,210 | 1,213 | 1,206 | 1,207 | +2 | +0.2% | 600 |
| 2024/10/04 | 1,207 | 1,207 | 1,205 | 1,205 | -2 | -0.2% | 2,100 |
| 2024/10/03 | 1,223 | 1,223 | 1,207 | 1,207 | +1 | +0.1% | 500 |
| 2024/10/02 | 1,217 | 1,217 | 1,205 | 1,206 | -12 | -1% | 1,900 |
| 2024/10/01 | 1,224 | 1,228 | 1,210 | 1,218 | +24 | +2% | 5,100 |
| 2024/09/30 | 1,211 | 1,211 | 1,188 | 1,194 | -19 | -1.6% | 3,200 |
| 2024/09/27 | 1,237 | 1,237 | 1,211 | 1,213 | -14 | -1.1% | 3,700 |
| 2024/09/26 | 1,218 | 1,227 | 1,212 | 1,227 | +13 | +1.1% | 2,800 |
| 2024/09/25 | 1,217 | 1,218 | 1,200 | 1,214 | +5 | +0.4% | 3,600 |
| 2024/09/24 | 1,215 | 1,218 | 1,204 | 1,209 | -2 | -0.2% | 1,700 |
| 2024/09/20 | 1,205 | 1,212 | 1,202 | 1,211 | +14 | +1.2% | 4,600 |
| 2024/09/19 | 1,204 | 1,205 | 1,197 | 1,197 | ±0 | ±0% | 1,100 |
| 2024/09/18 | 1,193 | 1,199 | 1,191 | 1,197 | +10 | +0.8% | 800 |
| 2024/09/17 | 1,187 | 1,188 | 1,180 | 1,187 | ±0 | ±0% | 1,700 |
| 2024/09/13 | 1,191 | 1,192 | 1,186 | 1,187 | -3 | -0.3% | 3,300 |
| 2024/09/12 | 1,192 | 1,219 | 1,188 | 1,190 | -2 | -0.2% | 2,500 |
| 2024/09/11 | 1,198 | 1,200 | 1,187 | 1,192 | -1 | -0.1% | 2,100 |
| 2024/09/10 | 1,204 | 1,204 | 1,191 | 1,193 | -5 | -0.4% | 700 |
1～
50
件表示中 / 3586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 | 114,300円 | +6.4% | +999.9% | 3.50% | 30.66倍 | 0.26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 |
| バルミューダ | 98,300円 | -1.6% | - | 0.00% | 166.33倍 | 1.93倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| 大同信 | 45,000円 | +5.9% | -14.0% | 2.67% | 4.74倍 | 0.31倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| コスモス電 | 480,500円 | -4.2% | -43.0% | 3.33% | 11.60倍 | 0.93倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| 不二電機 | 113,000円 | +1.7% | -29.4% | 2.83% | 28.96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 |
市場注目の銘柄
チャート関連のコラム
