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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,231 | 1,247 | 1,215 | 1,215 | -16 | -1.3% | 12,400 |
| 2022/06/14 | 1,242 | 1,246 | 1,225 | 1,231 | -11 | -0.9% | 9,100 |
| 2022/06/13 | 1,247 | 1,258 | 1,235 | 1,242 | -14 | -1.1% | 12,100 |
| 2022/06/10 | 1,292 | 1,293 | 1,255 | 1,256 | -36 | -2.8% | 18,300 |
| 2022/06/09 | 1,300 | 1,304 | 1,291 | 1,292 | -8 | -0.6% | 7,300 |
| 2022/06/08 | 1,280 | 1,325 | 1,280 | 1,300 | +20 | +1.6% | 25,900 |
| 2022/06/07 | 1,278 | 1,290 | 1,267 | 1,280 | +5 | +0.4% | 13,100 |
| 2022/06/06 | 1,275 | 1,310 | 1,274 | 1,275 | -5 | -0.4% | 16,900 |
| 2022/06/03 | 1,258 | 1,285 | 1,258 | 1,280 | +22 | +1.7% | 14,600 |
| 2022/06/02 | 1,266 | 1,270 | 1,235 | 1,258 | -21 | -1.6% | 25,500 |
| 2022/06/01 | 1,284 | 1,299 | 1,269 | 1,279 | -5 | -0.4% | 13,500 |
| 2022/05/31 | 1,286 | 1,295 | 1,275 | 1,284 | -2 | -0.2% | 10,500 |
| 2022/05/30 | 1,290 | 1,316 | 1,283 | 1,286 | -4 | -0.3% | 20,100 |
| 2022/05/27 | 1,283 | 1,290 | 1,265 | 1,290 | +9 | +0.7% | 8,000 |
| 2022/05/26 | 1,271 | 1,284 | 1,250 | 1,281 | +14 | +1.1% | 17,000 |
| 2022/05/25 | 1,272 | 1,272 | 1,239 | 1,267 | +14 | +1.1% | 10,300 |
| 2022/05/24 | 1,280 | 1,282 | 1,246 | 1,253 | -37 | -2.9% | 15,600 |
| 2022/05/23 | 1,260 | 1,296 | 1,259 | 1,290 | +37 | +3% | 9,200 |
| 2022/05/20 | 1,246 | 1,262 | 1,238 | 1,253 | +9 | +0.7% | 12,900 |
| 2022/05/19 | 1,230 | 1,258 | 1,220 | 1,244 | +8 | +0.6% | 9,900 |
| 2022/05/18 | 1,257 | 1,265 | 1,235 | 1,236 | -27 | -2.1% | 16,100 |
| 2022/05/17 | 1,229 | 1,268 | 1,216 | 1,263 | +17 | +1.4% | 11,900 |
| 2022/05/16 | 1,254 | 1,261 | 1,215 | 1,246 | -3 | -0.2% | 17,800 |
| 2022/05/13 | 1,218 | 1,271 | 1,212 | 1,249 | +32 | +2.6% | 17,200 |
| 2022/05/12 | 1,150 | 1,234 | 1,150 | 1,217 | +55 | +4.7% | 50,000 |
| 2022/05/11 | 1,301 | 1,338 | 1,116 | 1,162 | -147 | -11.2% | 80,900 |
| 2022/05/10 | 1,307 | 1,322 | 1,285 | 1,309 | -21 | -1.6% | 17,400 |
| 2022/05/09 | 1,380 | 1,380 | 1,330 | 1,330 | -58 | -4.2% | 19,300 |
| 2022/05/06 | 1,377 | 1,394 | 1,355 | 1,388 | +17 | +1.2% | 7,900 |
| 2022/05/02 | 1,378 | 1,378 | 1,356 | 1,371 | -3 | -0.2% | 11,900 |
| 2022/04/28 | 1,329 | 1,380 | 1,323 | 1,374 | +43 | +3.2% | 12,300 |
| 2022/04/27 | 1,371 | 1,371 | 1,326 | 1,331 | -55 | -4% | 30,100 |
| 2022/04/26 | 1,387 | 1,387 | 1,350 | 1,386 | +29 | +2.1% | 8,200 |
| 2022/04/25 | 1,370 | 1,393 | 1,352 | 1,357 | -37 | -2.7% | 17,800 |
| 2022/04/22 | 1,378 | 1,398 | 1,373 | 1,394 | -5 | -0.4% | 4,100 |
| 2022/04/21 | 1,377 | 1,400 | 1,375 | 1,399 | +19 | +1.4% | 11,700 |
| 2022/04/20 | 1,367 | 1,384 | 1,367 | 1,380 | +13 | +1% | 6,900 |
| 2022/04/19 | 1,363 | 1,370 | 1,353 | 1,367 | +5 | +0.4% | 9,400 |
| 2022/04/18 | 1,385 | 1,385 | 1,358 | 1,362 | -23 | -1.7% | 7,200 |
| 2022/04/15 | 1,383 | 1,385 | 1,368 | 1,385 | -15 | -1.1% | 12,200 |
| 2022/04/14 | 1,380 | 1,408 | 1,380 | 1,400 | +9 | +0.6% | 5,700 |
| 2022/04/13 | 1,365 | 1,396 | 1,360 | 1,391 | +13 | +0.9% | 11,800 |
| 2022/04/12 | 1,393 | 1,393 | 1,354 | 1,378 | -16 | -1.1% | 21,100 |
| 2022/04/11 | 1,430 | 1,430 | 1,394 | 1,394 | -50 | -3.5% | 13,200 |
| 2022/04/08 | 1,454 | 1,454 | 1,411 | 1,444 | -10 | -0.7% | 16,500 |
| 2022/04/07 | 1,409 | 1,465 | 1,390 | 1,454 | +38 | +2.7% | 42,900 |
| 2022/04/06 | 1,378 | 1,424 | 1,378 | 1,416 | +13 | +0.9% | 20,400 |
| 2022/04/05 | 1,442 | 1,442 | 1,381 | 1,403 | -13 | -0.9% | 53,900 |
| 2022/04/04 | 1,494 | 1,494 | 1,390 | 1,416 | -51 | -3.5% | 134,500 |
| 2022/04/01 | 1,517 | 1,517 | 1,452 | 1,467 | +250 | +20.5% | 344,000 |
601～
650
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
