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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,384 | 1,387 | 1,364 | 1,370 | -16 | -1.2% | 14,500 |
| 2021/03/22 | 1,383 | 1,387 | 1,376 | 1,386 | -5 | -0.4% | 7,900 |
| 2021/03/19 | 1,376 | 1,391 | 1,361 | 1,391 | +15 | +1.1% | 10,800 |
| 2021/03/18 | 1,374 | 1,376 | 1,364 | 1,376 | +5 | +0.4% | 10,100 |
| 2021/03/17 | 1,355 | 1,371 | 1,354 | 1,371 | +12 | +0.9% | 12,500 |
| 2021/03/16 | 1,360 | 1,361 | 1,350 | 1,359 | +3 | +0.2% | 4,400 |
| 2021/03/15 | 1,360 | 1,360 | 1,346 | 1,356 | ±0 | ±0% | 16,900 |
| 2021/03/12 | 1,355 | 1,358 | 1,347 | 1,356 | +1 | +0.1% | 8,000 |
| 2021/03/11 | 1,347 | 1,357 | 1,342 | 1,355 | -1 | -0.1% | 13,400 |
| 2021/03/10 | 1,366 | 1,366 | 1,345 | 1,356 | -15 | -1.1% | 9,300 |
| 2021/03/09 | 1,362 | 1,371 | 1,353 | 1,371 | +9 | +0.7% | 6,800 |
| 2021/03/08 | 1,360 | 1,363 | 1,350 | 1,362 | +3 | +0.2% | 3,300 |
| 2021/03/05 | 1,356 | 1,359 | 1,341 | 1,359 | +3 | +0.2% | 5,200 |
| 2021/03/04 | 1,369 | 1,369 | 1,342 | 1,356 | -1 | -0.1% | 3,300 |
| 2021/03/03 | 1,350 | 1,365 | 1,348 | 1,357 | -6 | -0.4% | 4,800 |
| 2021/03/02 | 1,366 | 1,366 | 1,353 | 1,363 | -3 | -0.2% | 3,100 |
| 2021/03/01 | 1,378 | 1,378 | 1,356 | 1,366 | +12 | +0.9% | 4,700 |
| 2021/02/26 | 1,364 | 1,364 | 1,352 | 1,354 | -10 | -0.7% | 4,700 |
| 2021/02/25 | 1,372 | 1,372 | 1,357 | 1,364 | +5 | +0.4% | 3,300 |
| 2021/02/24 | 1,371 | 1,371 | 1,351 | 1,359 | -14 | -1% | 2,200 |
| 2021/02/22 | 1,365 | 1,377 | 1,351 | 1,373 | +27 | +2% | 2,500 |
| 2021/02/19 | 1,346 | 1,366 | 1,346 | 1,346 | ±0 | ±0% | 2,900 |
| 2021/02/18 | 1,362 | 1,363 | 1,346 | 1,346 | -20 | -1.5% | 5,900 |
| 2021/02/17 | 1,363 | 1,374 | 1,363 | 1,366 | -7 | -0.5% | 3,300 |
| 2021/02/16 | 1,362 | 1,373 | 1,362 | 1,373 | ±0 | ±0% | 2,200 |
| 2021/02/15 | 1,346 | 1,373 | 1,345 | 1,373 | +25 | +1.9% | 8,400 |
| 2021/02/12 | 1,347 | 1,349 | 1,342 | 1,348 | +12 | +0.9% | 3,100 |
| 2021/02/10 | 1,339 | 1,345 | 1,334 | 1,336 | -3 | -0.2% | 5,500 |
| 2021/02/09 | 1,365 | 1,391 | 1,339 | 1,339 | -21 | -1.5% | 22,600 |
| 2021/02/08 | 1,351 | 1,362 | 1,351 | 1,360 | +7 | +0.5% | 11,500 |
| 2021/02/05 | 1,344 | 1,355 | 1,344 | 1,353 | +9 | +0.7% | 3,200 |
| 2021/02/04 | 1,341 | 1,352 | 1,341 | 1,344 | ±0 | ±0% | 3,500 |
| 2021/02/03 | 1,334 | 1,344 | 1,334 | 1,344 | +3 | +0.2% | 4,200 |
| 2021/02/02 | 1,340 | 1,341 | 1,335 | 1,341 | -4 | -0.3% | 3,900 |
| 2021/02/01 | 1,358 | 1,358 | 1,340 | 1,345 | -1 | -0.1% | 3,600 |
| 2021/01/29 | 1,357 | 1,357 | 1,344 | 1,346 | -11 | -0.8% | 4,100 |
| 2021/01/28 | 1,327 | 1,360 | 1,327 | 1,357 | +30 | +2.3% | 12,500 |
| 2021/01/27 | 1,327 | 1,333 | 1,326 | 1,327 | ±0 | ±0% | 5,800 |
| 2021/01/26 | 1,334 | 1,348 | 1,312 | 1,327 | -37 | -2.7% | 17,400 |
| 2021/01/25 | 1,339 | 1,364 | 1,333 | 1,364 | +35 | +2.6% | 6,800 |
| 2021/01/22 | 1,337 | 1,337 | 1,329 | 1,329 | -7 | -0.5% | 4,300 |
| 2021/01/21 | 1,339 | 1,349 | 1,334 | 1,336 | -2 | -0.1% | 3,100 |
| 2021/01/20 | 1,346 | 1,349 | 1,336 | 1,338 | -8 | -0.6% | 2,700 |
| 2021/01/19 | 1,348 | 1,351 | 1,346 | 1,346 | +8 | +0.6% | 3,100 |
| 2021/01/18 | 1,350 | 1,350 | 1,338 | 1,338 | -13 | -1% | 1,600 |
| 2021/01/15 | 1,363 | 1,363 | 1,351 | 1,351 | -32 | -2.3% | 4,100 |
| 2021/01/14 | 1,393 | 1,394 | 1,377 | 1,383 | -2 | -0.1% | 4,300 |
| 2021/01/13 | 1,391 | 1,391 | 1,379 | 1,385 | -6 | -0.4% | 4,200 |
| 2021/01/12 | 1,376 | 1,393 | 1,371 | 1,391 | +28 | +2.1% | 11,000 |
| 2021/01/08 | 1,350 | 1,363 | 1,347 | 1,363 | +13 | +1% | 3,200 |
901～
950
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
