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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,259 | 1,271 | 1,251 | 1,271 | +14 | +1.1% | 10,000 |
| 2024/05/16 | 1,255 | 1,259 | 1,248 | 1,257 | +10 | +0.8% | 9,300 |
| 2024/05/15 | 1,258 | 1,259 | 1,246 | 1,247 | -8 | -0.6% | 6,700 |
| 2024/05/14 | 1,236 | 1,258 | 1,235 | 1,255 | +42 | +3.5% | 47,800 |
| 2024/05/13 | 1,211 | 1,230 | 1,211 | 1,213 | +8 | +0.7% | 12,800 |
| 2024/05/10 | 1,211 | 1,211 | 1,205 | 1,205 | -4 | -0.3% | 1,800 |
| 2024/05/09 | 1,205 | 1,209 | 1,205 | 1,209 | +2 | +0.2% | 2,900 |
| 2024/05/08 | 1,210 | 1,210 | 1,205 | 1,207 | -3 | -0.2% | 4,200 |
| 2024/05/07 | 1,207 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 4,300 |
| 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 |
1～
50
件表示中 / 3457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 | 127,100円 | +6.4% | +999.9% | 3.15% | 34.93倍 | 0.29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 |
| シライ電子 | 60,900円 | +0.6% | +1.8% | 4.93% | 6.11倍 | 1.17倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| シキノハイテック | 199,600円 | +5.4% | -40.5% | 0.75% | 32.72倍 | 3.47倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| 双信電 | 47,900円 | -10.0% | -30.4% | 0.00% | 58.49倍 | 0.68倍 |
|
ノイズフィルター主力の電子部品中堅。産業機器用が主体。情報通信関連も。台湾ウォルシン系 |
| エヌエフＨＤ | 115,700円 | +1.1% | +7.4% | 2.77% | 22.56倍 | 0.64倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
市場注目の銘柄
チャート関連のコラム
