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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
件表示中 / 3767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 | 106,100円 | +4.2% | +92.3% | 3.77% | - | 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 |
| ピクセラ | 7,000円 | - | - | 0.00% | - | 13.08倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。テレビ向け事業は大幅縮小。再建途上 |
| バルミューダ | 83,900円 | +0.3% | -89.4% | 0.00% | 717.09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 |
| ＡＳＴＩ | 203,100円 | -8.3% | -36.9% | 5.42% | 9.07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 |
| 小野測 | 56,500円 | +16.9% | +206.6% | 3.54% | 10.71倍 | 0.38倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
市場注目の銘柄
チャート関連のコラム
