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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,043 | 1,043 | 1,033 | 1,035 | +3 | +0.3% | 4,300 |
| 2025/04/17 | 1,044 | 1,095 | 1,028 | 1,032 | -11 | -1.1% | 94,400 |
| 2025/04/16 | 1,039 | 1,043 | 1,031 | 1,043 | +10 | +1% | 800 |
| 2025/04/15 | 1,030 | 1,039 | 1,030 | 1,033 | +3 | +0.3% | 3,500 |
| 2025/04/14 | 1,027 | 1,037 | 1,019 | 1,030 | +10 | +1% | 4,500 |
| 2025/04/11 | 1,051 | 1,051 | 1,020 | 1,020 | -12 | -1.2% | 3,400 |
| 2025/04/10 | 1,081 | 1,081 | 1,030 | 1,032 | +11 | +1.1% | 1,800 |
| 2025/04/09 | 1,019 | 1,022 | 1,019 | 1,021 | -8 | -0.8% | 3,100 |
| 2025/04/08 | 1,047 | 1,070 | 1,020 | 1,029 | +25 | +2.5% | 4,800 |
| 2025/04/07 | 1,026 | 1,026 | 1,001 | 1,004 | -41 | -3.9% | 15,900 |
| 2025/04/04 | 1,070 | 1,071 | 1,040 | 1,045 | -35 | -3.2% | 6,500 |
| 2025/04/03 | 1,101 | 1,101 | 1,080 | 1,080 | -34 | -3.1% | 13,900 |
| 2025/04/02 | 1,126 | 1,126 | 1,114 | 1,114 | +2 | +0.2% | 1,000 |
| 2025/04/01 | 1,134 | 1,134 | 1,110 | 1,112 | -3 | -0.3% | 5,800 |
| 2025/03/31 | 1,152 | 1,152 | 1,110 | 1,115 | -26 | -2.3% | 7,300 |
| 2025/03/28 | 1,121 | 1,144 | 1,121 | 1,141 | +3 | +0.3% | 3,600 |
| 2025/03/27 | 1,139 | 1,142 | 1,138 | 1,138 | -1 | -0.1% | 800 |
| 2025/03/26 | 1,150 | 1,150 | 1,136 | 1,139 | -6 | -0.5% | 7,900 |
| 2025/03/25 | 1,150 | 1,150 | 1,133 | 1,145 | -4 | -0.3% | 8,000 |
| 2025/03/24 | 1,149 | 1,149 | 1,142 | 1,149 | +4 | +0.3% | 1,100 |
| 2025/03/21 | 1,146 | 1,150 | 1,145 | 1,145 | +2 | +0.2% | 3,800 |
| 2025/03/19 | 1,145 | 1,147 | 1,138 | 1,143 | +1 | +0.1% | 13,300 |
| 2025/03/18 | 1,146 | 1,149 | 1,142 | 1,142 | -1 | -0.1% | 5,200 |
| 2025/03/17 | 1,140 | 1,143 | 1,140 | 1,143 | +4 | +0.4% | 1,900 |
| 2025/03/14 | 1,136 | 1,142 | 1,136 | 1,139 | ±0 | ±0% | 1,500 |
| 2025/03/13 | 1,146 | 1,146 | 1,139 | 1,139 | -7 | -0.6% | 2,700 |
| 2025/03/12 | 1,138 | 1,154 | 1,138 | 1,146 | +8 | +0.7% | 2,900 |
| 2025/03/11 | 1,143 | 1,143 | 1,134 | 1,138 | -5 | -0.4% | 3,000 |
| 2025/03/10 | 1,142 | 1,143 | 1,140 | 1,143 | -1 | -0.1% | 2,700 |
| 2025/03/07 | 1,138 | 1,144 | 1,138 | 1,144 | +4 | +0.4% | 5,500 |
| 2025/03/06 | 1,142 | 1,143 | 1,136 | 1,140 | -2 | -0.2% | 9,000 |
| 2025/03/05 | 1,142 | 1,143 | 1,142 | 1,142 | ±0 | ±0% | 800 |
| 2025/03/04 | 1,150 | 1,150 | 1,142 | 1,142 | -8 | -0.7% | 3,100 |
| 2025/03/03 | 1,147 | 1,151 | 1,144 | 1,150 | +3 | +0.3% | 3,600 |
| 2025/02/28 | 1,141 | 1,153 | 1,133 | 1,147 | +6 | +0.5% | 4,200 |
| 2025/02/27 | 1,135 | 1,141 | 1,135 | 1,141 | +1 | +0.1% | 500 |
| 2025/02/26 | 1,154 | 1,154 | 1,140 | 1,140 | -8 | -0.7% | 4,700 |
| 2025/02/25 | 1,152 | 1,153 | 1,146 | 1,148 | +2 | +0.2% | 2,800 |
| 2025/02/21 | 1,145 | 1,149 | 1,144 | 1,146 | +2 | +0.2% | 3,200 |
| 2025/02/20 | 1,148 | 1,151 | 1,143 | 1,144 | -4 | -0.3% | 10,300 |
| 2025/02/19 | 1,145 | 1,150 | 1,141 | 1,148 | +2 | +0.2% | 14,700 |
| 2025/02/18 | 1,143 | 1,146 | 1,137 | 1,146 | +5 | +0.4% | 3,800 |
| 2025/02/17 | 1,133 | 1,141 | 1,133 | 1,141 | +8 | +0.7% | 7,500 |
| 2025/02/14 | 1,129 | 1,136 | 1,126 | 1,133 | -1 | -0.1% | 3,600 |
| 2025/02/13 | 1,135 | 1,135 | 1,122 | 1,134 | +12 | +1.1% | 7,600 |
| 2025/02/12 | 1,120 | 1,134 | 1,110 | 1,122 | +4 | +0.4% | 7,200 |
| 2025/02/10 | 1,109 | 1,118 | 1,108 | 1,118 | +9 | +0.8% | 4,700 |
| 2025/02/07 | 1,119 | 1,119 | 1,107 | 1,109 | -10 | -0.9% | 1,800 |
| 2025/02/06 | 1,100 | 1,119 | 1,100 | 1,119 | +16 | +1.5% | 2,300 |
| 2025/02/05 | 1,104 | 1,106 | 1,103 | 1,103 | -1 | -0.1% | 2,200 |
1～
50
件表示中 / 3683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 | 103,500円 | +2.8% | +209.5% | 3.86% | - | 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 |
| ＵＭＣエレ | 26,700円 | -4.8% | +5.4% | 3.75% | 7.19倍 | 0.42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 | 86,200円 | +0.3% | -89.4% | 0.00% | 730.51倍 | 1.68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 |
| ミナトＨＤ | 86,600円 | +20.9% | -45.7% | 1.62% | 13.23倍 | 1.09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 |
| 不二電機 | 105,800円 | -2.2% | -14.2% | 3.02% | 27.51倍 | 0.55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
