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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,285 | 1,287 | 1,272 | 1,286 | +1 | +0.1% | 6,100 |
| 2023/01/24 | 1,267 | 1,285 | 1,256 | 1,285 | +13 | +1% | 10,600 |
| 2023/01/23 | 1,268 | 1,272 | 1,259 | 1,272 | +15 | +1.2% | 4,700 |
| 2023/01/20 | 1,238 | 1,260 | 1,238 | 1,257 | +18 | +1.5% | 7,600 |
| 2023/01/19 | 1,231 | 1,243 | 1,226 | 1,239 | -9 | -0.7% | 5,400 |
| 2023/01/18 | 1,249 | 1,252 | 1,227 | 1,248 | -1 | -0.1% | 8,000 |
| 2023/01/17 | 1,223 | 1,249 | 1,221 | 1,249 | +37 | +3.1% | 15,600 |
| 2023/01/16 | 1,215 | 1,217 | 1,207 | 1,212 | -14 | -1.1% | 12,200 |
| 2023/01/13 | 1,212 | 1,233 | 1,207 | 1,226 | +9 | +0.7% | 18,300 |
| 2023/01/12 | 1,231 | 1,231 | 1,199 | 1,217 | -18 | -1.5% | 31,600 |
| 2023/01/11 | 1,232 | 1,235 | 1,228 | 1,235 | +16 | +1.3% | 6,200 |
| 2023/01/10 | 1,212 | 1,233 | 1,212 | 1,219 | +7 | +0.6% | 3,100 |
| 2023/01/06 | 1,211 | 1,219 | 1,204 | 1,212 | +20 | +1.7% | 5,400 |
| 2023/01/05 | 1,210 | 1,210 | 1,192 | 1,192 | -11 | -0.9% | 20,000 |
| 2023/01/04 | 1,247 | 1,247 | 1,200 | 1,203 | -14 | -1.2% | 27,800 |
| 2022/12/30 | 1,214 | 1,228 | 1,213 | 1,217 | ±0 | ±0% | 9,500 |
| 2022/12/29 | 1,198 | 1,220 | 1,191 | 1,217 | +21 | +1.8% | 15,000 |
| 2022/12/28 | 1,209 | 1,210 | 1,192 | 1,196 | -12 | -1% | 19,000 |
| 2022/12/27 | 1,206 | 1,215 | 1,203 | 1,208 | +7 | +0.6% | 6,300 |
| 2022/12/26 | 1,191 | 1,206 | 1,188 | 1,201 | +10 | +0.8% | 12,000 |
| 2022/12/23 | 1,205 | 1,205 | 1,185 | 1,191 | -15 | -1.2% | 15,600 |
| 2022/12/22 | 1,227 | 1,227 | 1,200 | 1,206 | -12 | -1% | 14,200 |
| 2022/12/21 | 1,260 | 1,260 | 1,209 | 1,218 | -2 | -0.2% | 17,900 |
| 2022/12/20 | 1,237 | 1,254 | 1,209 | 1,220 | -17 | -1.4% | 22,500 |
| 2022/12/19 | 1,253 | 1,254 | 1,235 | 1,237 | -17 | -1.4% | 10,400 |
| 2022/12/16 | 1,269 | 1,271 | 1,254 | 1,254 | -23 | -1.8% | 11,900 |
| 2022/12/15 | 1,265 | 1,282 | 1,262 | 1,277 | +12 | +0.9% | 4,400 |
| 2022/12/14 | 1,257 | 1,269 | 1,257 | 1,265 | +14 | +1.1% | 6,300 |
| 2022/12/13 | 1,256 | 1,257 | 1,247 | 1,251 | +6 | +0.5% | 4,200 |
| 2022/12/12 | 1,261 | 1,261 | 1,238 | 1,245 | -16 | -1.3% | 7,700 |
| 2022/12/09 | 1,228 | 1,263 | 1,228 | 1,261 | +34 | +2.8% | 20,900 |
| 2022/12/08 | 1,236 | 1,238 | 1,219 | 1,227 | -9 | -0.7% | 14,800 |
| 2022/12/07 | 1,234 | 1,244 | 1,226 | 1,236 | -6 | -0.5% | 8,600 |
| 2022/12/06 | 1,245 | 1,252 | 1,236 | 1,242 | -9 | -0.7% | 12,800 |
| 2022/12/05 | 1,268 | 1,268 | 1,244 | 1,251 | -15 | -1.2% | 16,700 |
| 2022/12/02 | 1,295 | 1,295 | 1,266 | 1,266 | -37 | -2.8% | 18,700 |
| 2022/12/01 | 1,321 | 1,321 | 1,294 | 1,303 | -13 | -1% | 26,300 |
| 2022/11/30 | 1,314 | 1,316 | 1,304 | 1,316 | +3 | +0.2% | 7,800 |
| 2022/11/29 | 1,346 | 1,346 | 1,313 | 1,313 | -51 | -3.7% | 22,800 |
| 2022/11/28 | 1,345 | 1,375 | 1,339 | 1,364 | +28 | +2.1% | 27,200 |
| 2022/11/25 | 1,334 | 1,342 | 1,314 | 1,336 | +2 | +0.1% | 23,300 |
| 2022/11/24 | 1,321 | 1,335 | 1,320 | 1,334 | +16 | +1.2% | 18,200 |
| 2022/11/22 | 1,293 | 1,320 | 1,293 | 1,318 | +7 | +0.5% | 21,700 |
| 2022/11/21 | 1,290 | 1,319 | 1,280 | 1,311 | +29 | +2.3% | 32,700 |
| 2022/11/18 | 1,291 | 1,297 | 1,282 | 1,282 | -7 | -0.5% | 19,200 |
| 2022/11/17 | 1,306 | 1,306 | 1,281 | 1,289 | +3 | +0.2% | 11,400 |
| 2022/11/16 | 1,306 | 1,306 | 1,283 | 1,286 | -20 | -1.5% | 21,100 |
| 2022/11/15 | 1,281 | 1,312 | 1,274 | 1,306 | +24 | +1.9% | 29,000 |
| 2022/11/14 | 1,300 | 1,313 | 1,282 | 1,282 | -32 | -2.4% | 38,100 |
| 2022/11/11 | 1,373 | 1,373 | 1,280 | 1,314 | -86 | -6.1% | 128,800 |
451～
500
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% | 30.67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 | 0.92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
