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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,063 | 1,068 | 1,063 | 1,063 | +1 | +0.1% | 1,500 |
| 2025/08/18 | 1,065 | 1,074 | 1,061 | 1,062 | ±0 | ±0% | 2,200 |
| 2025/08/15 | 1,067 | 1,067 | 1,059 | 1,062 | -3 | -0.3% | 4,000 |
| 2025/08/14 | 1,062 | 1,070 | 1,056 | 1,065 | +9 | +0.9% | 8,800 |
| 2025/08/13 | 1,068 | 1,083 | 1,051 | 1,056 | -42 | -3.8% | 29,600 |
| 2025/08/12 | 1,082 | 1,144 | 1,080 | 1,098 | +25 | +2.3% | 23,000 |
| 2025/08/08 | 1,070 | 1,073 | 1,067 | 1,073 | -2 | -0.2% | 2,600 |
| 2025/08/07 | 1,071 | 1,075 | 1,070 | 1,075 | +7 | +0.7% | 2,900 |
| 2025/08/06 | 1,068 | 1,074 | 1,068 | 1,068 | +2 | +0.2% | 4,000 |
| 2025/08/05 | 1,073 | 1,073 | 1,065 | 1,066 | +1 | +0.1% | 900 |
| 2025/08/04 | 1,066 | 1,074 | 1,061 | 1,065 | -1 | -0.1% | 3,600 |
| 2025/08/01 | 1,083 | 1,083 | 1,064 | 1,066 | -17 | -1.6% | 10,100 |
| 2025/07/31 | 1,056 | 1,083 | 1,056 | 1,083 | +23 | +2.2% | 9,800 |
| 2025/07/30 | 1,051 | 1,060 | 1,051 | 1,060 | +6 | +0.6% | 2,300 |
| 2025/07/29 | 1,050 | 1,065 | 1,050 | 1,054 | -2 | -0.2% | 3,500 |
| 2025/07/28 | 1,052 | 1,058 | 1,050 | 1,056 | +11 | +1.1% | 4,800 |
| 2025/07/25 | 1,058 | 1,058 | 1,045 | 1,045 | +1 | +0.1% | 9,600 |
| 2025/07/24 | 1,043 | 1,047 | 1,042 | 1,044 | +4 | +0.4% | 14,200 |
| 2025/07/23 | 1,037 | 1,044 | 1,037 | 1,040 | +4 | +0.4% | 10,200 |
| 2025/07/22 | 1,046 | 1,046 | 1,036 | 1,036 | -5 | -0.5% | 8,100 |
| 2025/07/18 | 1,042 | 1,044 | 1,040 | 1,041 | -1 | -0.1% | 2,800 |
| 2025/07/17 | 1,046 | 1,046 | 1,042 | 1,042 | -5 | -0.5% | 6,300 |
| 2025/07/16 | 1,045 | 1,047 | 1,042 | 1,047 | +2 | +0.2% | 4,300 |
| 2025/07/15 | 1,046 | 1,048 | 1,044 | 1,045 | ±0 | ±0% | 6,700 |
| 2025/07/14 | 1,046 | 1,046 | 1,044 | 1,045 | -1 | -0.1% | 2,000 |
| 2025/07/11 | 1,046 | 1,049 | 1,045 | 1,046 | +1 | +0.1% | 2,400 |
| 2025/07/10 | 1,047 | 1,047 | 1,045 | 1,045 | -6 | -0.6% | 2,000 |
| 2025/07/09 | 1,046 | 1,051 | 1,043 | 1,051 | +3 | +0.3% | 5,000 |
| 2025/07/08 | 1,043 | 1,049 | 1,043 | 1,048 | +5 | +0.5% | 1,100 |
| 2025/07/07 | 1,052 | 1,052 | 1,043 | 1,043 | -9 | -0.9% | 3,500 |
| 2025/07/04 | 1,058 | 1,058 | 1,048 | 1,052 | +3 | +0.3% | 1,200 |
| 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 |
1～
50
件表示中 / 3765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 | 105,600円 | +4.2% | +92.3% | 3.79% | - | 0.24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 |
| ＨＰＣシステムス | 191,000円 | +10.4% | +8.7% | 1.68% | 16.52倍 | 3.04倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| ＵＭＣエレ | 30,600円 | -12.8% | -8.9% | 3.27% | 9.01倍 | 0.93倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| バルミューダ | 83,200円 | +0.3% | -89.4% | 0.00% | 711.11倍 | 1.78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 |
| ＡＳＴＩ | 204,100円 | -8.3% | -36.9% | 5.39% | 9.12倍 | 0.26倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
市場注目の銘柄
チャート関連のコラム
