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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,460 | 1,470 | 1,343 | 1,400 | -6 | -0.4% | 102,100 |
| 2022/11/09 | 1,378 | 1,411 | 1,372 | 1,406 | +34 | +2.5% | 33,300 |
| 2022/11/08 | 1,360 | 1,389 | 1,350 | 1,372 | +12 | +0.9% | 22,700 |
| 2022/11/07 | 1,353 | 1,376 | 1,341 | 1,360 | +7 | +0.5% | 15,600 |
| 2022/11/04 | 1,324 | 1,355 | 1,316 | 1,353 | +27 | +2% | 33,000 |
| 2022/11/02 | 1,298 | 1,327 | 1,298 | 1,326 | +16 | +1.2% | 11,500 |
| 2022/11/01 | 1,317 | 1,317 | 1,289 | 1,310 | +10 | +0.8% | 16,000 |
| 2022/10/31 | 1,266 | 1,300 | 1,266 | 1,300 | +35 | +2.8% | 13,000 |
| 2022/10/28 | 1,280 | 1,281 | 1,257 | 1,265 | -16 | -1.2% | 46,700 |
| 2022/10/27 | 1,280 | 1,285 | 1,264 | 1,281 | +1 | +0.1% | 13,000 |
| 2022/10/26 | 1,292 | 1,300 | 1,276 | 1,280 | -12 | -0.9% | 13,800 |
| 2022/10/25 | 1,266 | 1,292 | 1,250 | 1,292 | +45 | +3.6% | 26,400 |
| 2022/10/24 | 1,242 | 1,260 | 1,233 | 1,247 | +20 | +1.6% | 11,200 |
| 2022/10/21 | 1,265 | 1,265 | 1,225 | 1,227 | -8 | -0.6% | 13,500 |
| 2022/10/20 | 1,252 | 1,252 | 1,229 | 1,235 | -17 | -1.4% | 16,700 |
| 2022/10/19 | 1,274 | 1,274 | 1,239 | 1,252 | -2 | -0.2% | 15,100 |
| 2022/10/18 | 1,246 | 1,256 | 1,231 | 1,254 | +10 | +0.8% | 15,100 |
| 2022/10/17 | 1,259 | 1,259 | 1,236 | 1,244 | -18 | -1.4% | 12,900 |
| 2022/10/14 | 1,241 | 1,262 | 1,226 | 1,262 | +42 | +3.4% | 23,000 |
| 2022/10/13 | 1,236 | 1,241 | 1,220 | 1,220 | -16 | -1.3% | 13,500 |
| 2022/10/12 | 1,239 | 1,240 | 1,218 | 1,236 | -3 | -0.2% | 12,500 |
| 2022/10/11 | 1,270 | 1,270 | 1,233 | 1,239 | -44 | -3.4% | 37,900 |
| 2022/10/07 | 1,289 | 1,296 | 1,281 | 1,283 | -6 | -0.5% | 13,000 |
| 2022/10/06 | 1,285 | 1,306 | 1,285 | 1,289 | -3 | -0.2% | 14,400 |
| 2022/10/05 | 1,283 | 1,302 | 1,283 | 1,292 | +9 | +0.7% | 14,200 |
| 2022/10/04 | 1,259 | 1,290 | 1,259 | 1,283 | +28 | +2.2% | 15,400 |
| 2022/10/03 | 1,242 | 1,263 | 1,241 | 1,255 | +9 | +0.7% | 21,600 |
| 2022/09/30 | 1,260 | 1,279 | 1,246 | 1,246 | -44 | -3.4% | 18,700 |
| 2022/09/29 | 1,270 | 1,292 | 1,264 | 1,290 | +14 | +1.1% | 16,400 |
| 2022/09/28 | 1,268 | 1,280 | 1,245 | 1,276 | +1 | +0.1% | 19,400 |
| 2022/09/27 | 1,349 | 1,349 | 1,272 | 1,275 | -14 | -1.1% | 15,300 |
| 2022/09/26 | 1,367 | 1,367 | 1,288 | 1,289 | -83 | -6% | 22,800 |
| 2022/09/22 | 1,363 | 1,378 | 1,358 | 1,372 | +9 | +0.7% | 17,100 |
| 2022/09/21 | 1,370 | 1,370 | 1,345 | 1,363 | -22 | -1.6% | 20,500 |
| 2022/09/20 | 1,352 | 1,391 | 1,352 | 1,385 | +5 | +0.4% | 12,900 |
| 2022/09/16 | 1,428 | 1,428 | 1,380 | 1,380 | -48 | -3.4% | 13,000 |
| 2022/09/15 | 1,424 | 1,431 | 1,419 | 1,428 | +8 | +0.6% | 6,900 |
| 2022/09/14 | 1,421 | 1,432 | 1,412 | 1,420 | -34 | -2.3% | 13,000 |
| 2022/09/13 | 1,445 | 1,464 | 1,445 | 1,454 | -17 | -1.2% | 18,200 |
| 2022/09/12 | 1,442 | 1,483 | 1,435 | 1,471 | +35 | +2.4% | 25,500 |
| 2022/09/09 | 1,440 | 1,442 | 1,431 | 1,436 | -4 | -0.3% | 14,800 |
| 2022/09/08 | 1,421 | 1,443 | 1,421 | 1,440 | +23 | +1.6% | 13,800 |
| 2022/09/07 | 1,443 | 1,443 | 1,406 | 1,417 | -27 | -1.9% | 10,200 |
| 2022/09/06 | 1,429 | 1,448 | 1,422 | 1,444 | +15 | +1% | 18,200 |
| 2022/09/05 | 1,435 | 1,435 | 1,410 | 1,429 | -13 | -0.9% | 12,800 |
| 2022/09/02 | 1,439 | 1,454 | 1,433 | 1,442 | +3 | +0.2% | 28,500 |
| 2022/09/01 | 1,440 | 1,456 | 1,424 | 1,439 | -17 | -1.2% | 35,500 |
| 2022/08/31 | 1,422 | 1,456 | 1,422 | 1,456 | +6 | +0.4% | 15,400 |
| 2022/08/30 | 1,407 | 1,450 | 1,404 | 1,450 | +43 | +3.1% | 20,000 |
| 2022/08/29 | 1,372 | 1,414 | 1,372 | 1,407 | -10 | -0.7% | 16,400 |
501～
550
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
