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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,266 | 1,277 | 1,266 | 1,269 | +3 | +0.2% | 1,400 |
| 2022/01/14 | 1,282 | 1,282 | 1,258 | 1,266 | +3 | +0.2% | 5,400 |
| 2022/01/13 | 1,273 | 1,273 | 1,261 | 1,263 | -10 | -0.8% | 5,200 |
| 2022/01/12 | 1,266 | 1,276 | 1,261 | 1,273 | +11 | +0.9% | 6,000 |
| 2022/01/11 | 1,260 | 1,276 | 1,248 | 1,262 | -5 | -0.4% | 6,000 |
| 2022/01/07 | 1,264 | 1,274 | 1,249 | 1,267 | +2 | +0.2% | 12,400 |
| 2022/01/06 | 1,286 | 1,286 | 1,261 | 1,265 | -22 | -1.7% | 10,300 |
| 2022/01/05 | 1,292 | 1,292 | 1,285 | 1,287 | ±0 | ±0% | 1,900 |
| 2022/01/04 | 1,292 | 1,292 | 1,274 | 1,287 | +18 | +1.4% | 12,000 |
| 2021/12/30 | 1,265 | 1,269 | 1,260 | 1,269 | +4 | +0.3% | 9,300 |
| 2021/12/29 | 1,248 | 1,265 | 1,248 | 1,265 | +15 | +1.2% | 8,700 |
| 2021/12/28 | 1,238 | 1,250 | 1,237 | 1,250 | +13 | +1.1% | 8,200 |
| 2021/12/27 | 1,237 | 1,238 | 1,234 | 1,237 | -4 | -0.3% | 14,900 |
| 2021/12/24 | 1,265 | 1,265 | 1,238 | 1,241 | +6 | +0.5% | 9,600 |
| 2021/12/23 | 1,235 | 1,244 | 1,230 | 1,235 | +5 | +0.4% | 7,400 |
| 2021/12/22 | 1,230 | 1,235 | 1,228 | 1,230 | -5 | -0.4% | 9,600 |
| 2021/12/21 | 1,253 | 1,253 | 1,232 | 1,235 | ±0 | ±0% | 9,100 |
| 2021/12/20 | 1,279 | 1,279 | 1,235 | 1,235 | -30 | -2.4% | 9,600 |
| 2021/12/17 | 1,276 | 1,276 | 1,257 | 1,265 | -12 | -0.9% | 11,900 |
| 2021/12/16 | 1,281 | 1,283 | 1,268 | 1,277 | +7 | +0.6% | 7,200 |
| 2021/12/15 | 1,263 | 1,284 | 1,263 | 1,270 | +3 | +0.2% | 11,500 |
| 2021/12/14 | 1,278 | 1,278 | 1,260 | 1,267 | -11 | -0.9% | 10,000 |
| 2021/12/13 | 1,284 | 1,284 | 1,275 | 1,278 | -7 | -0.5% | 8,800 |
| 2021/12/10 | 1,283 | 1,300 | 1,283 | 1,285 | -8 | -0.6% | 6,500 |
| 2021/12/09 | 1,297 | 1,299 | 1,293 | 1,293 | -10 | -0.8% | 4,700 |
| 2021/12/08 | 1,304 | 1,306 | 1,296 | 1,303 | -1 | -0.1% | 6,700 |
| 2021/12/07 | 1,271 | 1,304 | 1,270 | 1,304 | +37 | +2.9% | 14,800 |
| 2021/12/06 | 1,258 | 1,275 | 1,256 | 1,267 | +9 | +0.7% | 5,400 |
| 2021/12/03 | 1,253 | 1,277 | 1,253 | 1,258 | +13 | +1% | 6,500 |
| 2021/12/02 | 1,263 | 1,263 | 1,245 | 1,245 | -37 | -2.9% | 8,900 |
| 2021/12/01 | 1,272 | 1,285 | 1,257 | 1,282 | +20 | +1.6% | 9,900 |
| 2021/11/30 | 1,278 | 1,309 | 1,262 | 1,262 | -16 | -1.3% | 9,500 |
| 2021/11/29 | 1,295 | 1,303 | 1,278 | 1,278 | -25 | -1.9% | 5,700 |
| 2021/11/26 | 1,336 | 1,336 | 1,301 | 1,303 | -35 | -2.6% | 9,100 |
| 2021/11/25 | 1,331 | 1,339 | 1,331 | 1,338 | +7 | +0.5% | 1,700 |
| 2021/11/24 | 1,363 | 1,365 | 1,320 | 1,331 | -26 | -1.9% | 9,800 |
| 2021/11/22 | 1,342 | 1,358 | 1,342 | 1,357 | +3 | +0.2% | 6,700 |
| 2021/11/19 | 1,319 | 1,354 | 1,318 | 1,354 | +37 | +2.8% | 9,400 |
| 2021/11/18 | 1,312 | 1,333 | 1,312 | 1,317 | -22 | -1.6% | 11,000 |
| 2021/11/17 | 1,371 | 1,387 | 1,338 | 1,339 | +28 | +2.1% | 41,500 |
| 2021/11/16 | 1,334 | 1,334 | 1,311 | 1,311 | -23 | -1.7% | 9,800 |
| 2021/11/15 | 1,331 | 1,336 | 1,328 | 1,334 | +14 | +1.1% | 7,500 |
| 2021/11/12 | 1,325 | 1,328 | 1,316 | 1,320 | -5 | -0.4% | 2,700 |
| 2021/11/11 | 1,325 | 1,332 | 1,320 | 1,325 | -11 | -0.8% | 11,500 |
| 2021/11/10 | 1,298 | 1,336 | 1,290 | 1,336 | +28 | +2.1% | 42,100 |
| 2021/11/09 | 1,287 | 1,330 | 1,279 | 1,308 | +18 | +1.4% | 34,400 |
| 2021/11/08 | 1,290 | 1,293 | 1,288 | 1,290 | +9 | +0.7% | 3,800 |
| 2021/11/05 | 1,295 | 1,295 | 1,280 | 1,281 | -19 | -1.5% | 8,200 |
| 2021/11/04 | 1,290 | 1,305 | 1,280 | 1,300 | +10 | +0.8% | 9,600 |
| 2021/11/02 | 1,313 | 1,316 | 1,290 | 1,290 | -19 | -1.5% | 10,300 |
701～
750
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
