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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 1,317 | 1,345 | 1,314 | 1,345 | +28 | +2.1% | 22,700 |
| 2023/03/08 | 1,310 | 1,317 | 1,309 | 1,317 | +2 | +0.2% | 3,600 |
| 2023/03/07 | 1,322 | 1,322 | 1,307 | 1,315 | -7 | -0.5% | 4,700 |
| 2023/03/06 | 1,311 | 1,327 | 1,310 | 1,322 | +11 | +0.8% | 9,700 |
| 2023/03/03 | 1,287 | 1,311 | 1,287 | 1,311 | +21 | +1.6% | 9,000 |
| 2023/03/02 | 1,300 | 1,303 | 1,285 | 1,290 | -10 | -0.8% | 5,600 |
| 2023/03/01 | 1,309 | 1,309 | 1,292 | 1,300 | -12 | -0.9% | 5,400 |
| 2023/02/28 | 1,317 | 1,317 | 1,295 | 1,312 | -5 | -0.4% | 9,000 |
| 2023/02/27 | 1,277 | 1,317 | 1,277 | 1,317 | +39 | +3.1% | 18,500 |
| 2023/02/24 | 1,279 | 1,284 | 1,261 | 1,278 | +20 | +1.6% | 9,300 |
| 2023/02/22 | 1,271 | 1,277 | 1,254 | 1,258 | -28 | -2.2% | 9,200 |
| 2023/02/21 | 1,268 | 1,291 | 1,268 | 1,286 | +13 | +1% | 9,000 |
| 2023/02/20 | 1,254 | 1,273 | 1,254 | 1,273 | +22 | +1.8% | 7,700 |
| 2023/02/17 | 1,245 | 1,251 | 1,243 | 1,251 | -3 | -0.2% | 4,300 |
| 2023/02/16 | 1,253 | 1,255 | 1,243 | 1,254 | +8 | +0.6% | 8,900 |
| 2023/02/15 | 1,257 | 1,260 | 1,242 | 1,246 | -11 | -0.9% | 18,900 |
| 2023/02/14 | 1,250 | 1,266 | 1,240 | 1,257 | +7 | +0.6% | 5,400 |
| 2023/02/13 | 1,258 | 1,261 | 1,242 | 1,250 | -38 | -3% | 12,900 |
| 2023/02/10 | 1,271 | 1,290 | 1,271 | 1,288 | +18 | +1.4% | 4,700 |
| 2023/02/09 | 1,273 | 1,289 | 1,257 | 1,270 | +21 | +1.7% | 7,200 |
| 2023/02/08 | 1,245 | 1,264 | 1,245 | 1,249 | -20 | -1.6% | 9,900 |
| 2023/02/07 | 1,275 | 1,277 | 1,268 | 1,269 | -7 | -0.5% | 5,500 |
| 2023/02/06 | 1,271 | 1,294 | 1,269 | 1,276 | +5 | +0.4% | 4,800 |
| 2023/02/03 | 1,267 | 1,273 | 1,266 | 1,271 | -9 | -0.7% | 3,700 |
| 2023/02/02 | 1,279 | 1,293 | 1,279 | 1,280 | +1 | +0.1% | 2,100 |
| 2023/02/01 | 1,290 | 1,295 | 1,278 | 1,279 | -11 | -0.9% | 6,100 |
| 2023/01/31 | 1,296 | 1,296 | 1,277 | 1,290 | +19 | +1.5% | 5,500 |
| 2023/01/30 | 1,292 | 1,306 | 1,263 | 1,271 | -9 | -0.7% | 43,200 |
| 2023/01/27 | 1,279 | 1,280 | 1,268 | 1,280 | +11 | +0.9% | 7,700 |
| 2023/01/26 | 1,288 | 1,290 | 1,266 | 1,269 | -17 | -1.3% | 7,500 |
| 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 |
601～
650
件表示中 / 3766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 | 105,900円 | +4.2% | +92.3% | 3.78% | - | 0.24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 |
| ＨＰＣシステムス | 193,500円 | +10.4% | +8.7% | 1.65% | 16.73倍 | 3.09倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| バルミューダ | 84,000円 | +0.3% | -89.4% | 0.00% | 717.94倍 | 1.79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 |
| ウインテスト | 13,000円 | +7.9% | - | 0.00% | - | 7.68倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| ＡＳＴＩ | 203,400円 | -8.3% | -36.9% | 5.41% | 9.08倍 | 0.26倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
市場注目の銘柄
チャート関連のコラム
