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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,239 | 1,239 | 1,217 | 1,217 | -25 | -2% | 6,900 |
| 2022/03/30 | 1,241 | 1,243 | 1,220 | 1,242 | -1 | -0.1% | 10,400 |
| 2022/03/29 | 1,231 | 1,243 | 1,218 | 1,243 | +19 | +1.6% | 11,000 |
| 2022/03/28 | 1,230 | 1,230 | 1,218 | 1,224 | -11 | -0.9% | 5,400 |
| 2022/03/25 | 1,247 | 1,247 | 1,227 | 1,235 | -8 | -0.6% | 10,900 |
| 2022/03/24 | 1,239 | 1,243 | 1,225 | 1,243 | ±0 | ±0% | 7,700 |
| 2022/03/23 | 1,234 | 1,243 | 1,219 | 1,243 | +18 | +1.5% | 8,900 |
| 2022/03/22 | 1,223 | 1,235 | 1,218 | 1,225 | +2 | +0.2% | 7,800 |
| 2022/03/18 | 1,230 | 1,230 | 1,217 | 1,223 | -11 | -0.9% | 4,400 |
| 2022/03/17 | 1,222 | 1,234 | 1,215 | 1,234 | +24 | +2% | 5,600 |
| 2022/03/16 | 1,214 | 1,215 | 1,203 | 1,210 | -13 | -1.1% | 6,800 |
| 2022/03/15 | 1,180 | 1,223 | 1,180 | 1,223 | +33 | +2.8% | 6,700 |
| 2022/03/14 | 1,183 | 1,194 | 1,173 | 1,190 | +11 | +0.9% | 2,200 |
| 2022/03/11 | 1,161 | 1,181 | 1,161 | 1,179 | -12 | -1% | 9,800 |
| 2022/03/10 | 1,195 | 1,195 | 1,177 | 1,191 | +48 | +4.2% | 8,000 |
| 2022/03/09 | 1,147 | 1,179 | 1,142 | 1,143 | -4 | -0.3% | 9,300 |
| 2022/03/08 | 1,189 | 1,189 | 1,137 | 1,147 | -18 | -1.5% | 12,500 |
| 2022/03/07 | 1,198 | 1,199 | 1,160 | 1,165 | -38 | -3.2% | 13,400 |
| 2022/03/04 | 1,215 | 1,216 | 1,203 | 1,203 | -12 | -1% | 8,400 |
| 2022/03/03 | 1,223 | 1,229 | 1,215 | 1,215 | ±0 | ±0% | 5,100 |
| 2022/03/02 | 1,215 | 1,219 | 1,211 | 1,215 | ±0 | ±0% | 4,300 |
| 2022/03/01 | 1,245 | 1,246 | 1,213 | 1,215 | -8 | -0.7% | 15,100 |
| 2022/02/28 | 1,222 | 1,232 | 1,211 | 1,223 | +1 | +0.1% | 10,600 |
| 2022/02/25 | 1,229 | 1,230 | 1,214 | 1,222 | +5 | +0.4% | 12,400 |
| 2022/02/24 | 1,220 | 1,228 | 1,206 | 1,217 | -1 | -0.1% | 7,600 |
| 2022/02/22 | 1,233 | 1,233 | 1,218 | 1,218 | -15 | -1.2% | 5,600 |
| 2022/02/21 | 1,235 | 1,239 | 1,220 | 1,233 | -6 | -0.5% | 7,500 |
| 2022/02/18 | 1,237 | 1,240 | 1,231 | 1,239 | -7 | -0.6% | 6,600 |
| 2022/02/17 | 1,254 | 1,254 | 1,241 | 1,246 | +1 | +0.1% | 1,200 |
| 2022/02/16 | 1,256 | 1,256 | 1,244 | 1,245 | +14 | +1.1% | 2,200 |
| 2022/02/15 | 1,246 | 1,246 | 1,231 | 1,231 | -15 | -1.2% | 5,100 |
| 2022/02/14 | 1,206 | 1,264 | 1,206 | 1,246 | -48 | -3.7% | 18,100 |
| 2022/02/10 | 1,267 | 1,294 | 1,266 | 1,294 | +28 | +2.2% | 16,900 |
| 2022/02/09 | 1,253 | 1,266 | 1,253 | 1,266 | +13 | +1% | 4,900 |
| 2022/02/08 | 1,255 | 1,259 | 1,248 | 1,253 | -5 | -0.4% | 2,700 |
| 2022/02/07 | 1,257 | 1,264 | 1,250 | 1,258 | +1 | +0.1% | 4,300 |
| 2022/02/04 | 1,255 | 1,257 | 1,249 | 1,257 | +8 | +0.6% | 2,500 |
| 2022/02/03 | 1,254 | 1,254 | 1,249 | 1,249 | -5 | -0.4% | 3,400 |
| 2022/02/02 | 1,232 | 1,254 | 1,232 | 1,254 | +21 | +1.7% | 5,100 |
| 2022/02/01 | 1,258 | 1,258 | 1,231 | 1,233 | -9 | -0.7% | 8,800 |
| 2022/01/31 | 1,215 | 1,242 | 1,213 | 1,242 | +28 | +2.3% | 4,700 |
| 2022/01/28 | 1,205 | 1,220 | 1,205 | 1,214 | +14 | +1.2% | 6,700 |
| 2022/01/27 | 1,223 | 1,227 | 1,198 | 1,200 | -27 | -2.2% | 23,000 |
| 2022/01/26 | 1,246 | 1,246 | 1,222 | 1,227 | -5 | -0.4% | 7,700 |
| 2022/01/25 | 1,248 | 1,248 | 1,228 | 1,232 | -10 | -0.8% | 8,500 |
| 2022/01/24 | 1,235 | 1,242 | 1,228 | 1,242 | +7 | +0.6% | 2,800 |
| 2022/01/21 | 1,237 | 1,237 | 1,221 | 1,235 | -2 | -0.2% | 5,700 |
| 2022/01/20 | 1,250 | 1,250 | 1,224 | 1,237 | +10 | +0.8% | 2,400 |
| 2022/01/19 | 1,262 | 1,263 | 1,227 | 1,227 | -40 | -3.2% | 13,000 |
| 2022/01/18 | 1,285 | 1,285 | 1,262 | 1,267 | -2 | -0.2% | 2,600 |
651～
700
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
