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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,402 | 1,418 | 1,397 | 1,417 | +15 | +1.1% | 20,200 |
| 2022/08/25 | 1,418 | 1,422 | 1,382 | 1,402 | -14 | -1% | 27,400 |
| 2022/08/24 | 1,357 | 1,417 | 1,352 | 1,416 | +29 | +2.1% | 53,200 |
| 2022/08/23 | 1,441 | 1,464 | 1,384 | 1,387 | -124 | -8.2% | 147,000 |
| 2022/08/22 | 1,397 | 1,512 | 1,365 | 1,511 | +167 | +12.4% | 429,000 |
| 2022/08/19 | 1,313 | 1,344 | 1,308 | 1,344 | +35 | +2.7% | 27,600 |
| 2022/08/18 | 1,304 | 1,318 | 1,304 | 1,309 | -19 | -1.4% | 16,700 |
| 2022/08/17 | 1,301 | 1,328 | 1,300 | 1,328 | +21 | +1.6% | 13,400 |
| 2022/08/16 | 1,309 | 1,320 | 1,297 | 1,307 | -13 | -1% | 12,500 |
| 2022/08/15 | 1,360 | 1,360 | 1,300 | 1,320 | -15 | -1.1% | 31,000 |
| 2022/08/12 | 1,278 | 1,335 | 1,278 | 1,335 | +117 | +9.6% | 74,000 |
| 2022/08/10 | 1,233 | 1,235 | 1,215 | 1,218 | -14 | -1.1% | 14,400 |
| 2022/08/09 | 1,224 | 1,244 | 1,224 | 1,232 | -2 | -0.2% | 9,100 |
| 2022/08/08 | 1,209 | 1,238 | 1,209 | 1,234 | +16 | +1.3% | 20,500 |
| 2022/08/05 | 1,214 | 1,222 | 1,206 | 1,218 | +4 | +0.3% | 6,200 |
| 2022/08/04 | 1,200 | 1,218 | 1,200 | 1,214 | +15 | +1.3% | 4,200 |
| 2022/08/03 | 1,208 | 1,216 | 1,195 | 1,199 | -21 | -1.7% | 10,400 |
| 2022/08/02 | 1,229 | 1,231 | 1,220 | 1,220 | -9 | -0.7% | 6,000 |
| 2022/08/01 | 1,240 | 1,240 | 1,217 | 1,229 | -1 | -0.1% | 11,900 |
| 2022/07/29 | 1,239 | 1,241 | 1,220 | 1,230 | -10 | -0.8% | 10,000 |
| 2022/07/28 | 1,233 | 1,250 | 1,222 | 1,240 | +15 | +1.2% | 28,200 |
| 2022/07/27 | 1,230 | 1,230 | 1,224 | 1,225 | -6 | -0.5% | 2,300 |
| 2022/07/26 | 1,226 | 1,232 | 1,210 | 1,231 | +29 | +2.4% | 9,700 |
| 2022/07/25 | 1,246 | 1,246 | 1,189 | 1,202 | -14 | -1.2% | 20,600 |
| 2022/07/22 | 1,216 | 1,225 | 1,203 | 1,216 | ±0 | ±0% | 7,800 |
| 2022/07/21 | 1,191 | 1,216 | 1,189 | 1,216 | +21 | +1.8% | 12,200 |
| 2022/07/20 | 1,197 | 1,197 | 1,174 | 1,195 | +26 | +2.2% | 18,700 |
| 2022/07/19 | 1,192 | 1,192 | 1,165 | 1,169 | +7 | +0.6% | 11,900 |
| 2022/07/15 | 1,178 | 1,178 | 1,157 | 1,162 | -16 | -1.4% | 12,100 |
| 2022/07/14 | 1,161 | 1,181 | 1,161 | 1,178 | +16 | +1.4% | 9,400 |
| 2022/07/13 | 1,157 | 1,167 | 1,156 | 1,162 | +6 | +0.5% | 7,700 |
| 2022/07/12 | 1,205 | 1,205 | 1,156 | 1,156 | -42 | -3.5% | 17,200 |
| 2022/07/11 | 1,176 | 1,200 | 1,176 | 1,198 | +32 | +2.7% | 14,200 |
| 2022/07/08 | 1,166 | 1,190 | 1,166 | 1,166 | -9 | -0.8% | 17,400 |
| 2022/07/07 | 1,181 | 1,183 | 1,160 | 1,175 | -6 | -0.5% | 16,900 |
| 2022/07/06 | 1,200 | 1,200 | 1,171 | 1,181 | -13 | -1.1% | 6,500 |
| 2022/07/05 | 1,206 | 1,216 | 1,187 | 1,194 | -10 | -0.8% | 12,000 |
| 2022/07/04 | 1,223 | 1,223 | 1,192 | 1,204 | +4 | +0.3% | 10,600 |
| 2022/07/01 | 1,211 | 1,226 | 1,190 | 1,200 | +19 | +1.6% | 47,300 |
| 2022/06/30 | 1,209 | 1,209 | 1,164 | 1,181 | +2 | +0.2% | 30,300 |
| 2022/06/29 | 1,229 | 1,235 | 1,179 | 1,179 | -56 | -4.5% | 27,400 |
| 2022/06/28 | 1,230 | 1,235 | 1,220 | 1,235 | +8 | +0.7% | 4,000 |
| 2022/06/27 | 1,260 | 1,260 | 1,215 | 1,227 | +21 | +1.7% | 7,400 |
| 2022/06/24 | 1,216 | 1,217 | 1,202 | 1,206 | +3 | +0.2% | 4,600 |
| 2022/06/23 | 1,213 | 1,214 | 1,190 | 1,203 | -8 | -0.7% | 6,000 |
| 2022/06/22 | 1,227 | 1,227 | 1,196 | 1,211 | -16 | -1.3% | 7,700 |
| 2022/06/21 | 1,195 | 1,237 | 1,195 | 1,227 | +42 | +3.5% | 10,400 |
| 2022/06/20 | 1,227 | 1,227 | 1,185 | 1,185 | -42 | -3.4% | 19,100 |
| 2022/06/17 | 1,210 | 1,230 | 1,210 | 1,227 | -13 | -1% | 15,300 |
| 2022/06/16 | 1,242 | 1,250 | 1,225 | 1,240 | +25 | +2.1% | 11,100 |
551～
600
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
