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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,111 | 1,116 | 1,104 | 1,104 | -7 | -0.6% | 2,300 |
| 2025/02/03 | 1,100 | 1,111 | 1,091 | 1,111 | +11 | +1% | 5,700 |
| 2025/01/31 | 1,105 | 1,105 | 1,094 | 1,100 | +36 | +3.4% | 24,600 |
| 2025/01/30 | 1,130 | 1,132 | 1,064 | 1,064 | -60 | -5.3% | 76,100 |
| 2025/01/29 | 1,124 | 1,128 | 1,124 | 1,124 | ±0 | ±0% | 5,200 |
| 2025/01/28 | 1,128 | 1,128 | 1,123 | 1,124 | -4 | -0.4% | 5,000 |
| 2025/01/27 | 1,129 | 1,132 | 1,128 | 1,128 | -1 | -0.1% | 3,800 |
| 2025/01/24 | 1,136 | 1,136 | 1,128 | 1,129 | -7 | -0.6% | 7,800 |
| 2025/01/23 | 1,134 | 1,136 | 1,126 | 1,136 | +2 | +0.2% | 3,100 |
| 2025/01/22 | 1,133 | 1,134 | 1,130 | 1,134 | +2 | +0.2% | 3,500 |
| 2025/01/21 | 1,131 | 1,132 | 1,126 | 1,132 | +1 | +0.1% | 3,300 |
| 2025/01/20 | 1,127 | 1,133 | 1,123 | 1,131 | +4 | +0.4% | 4,400 |
| 2025/01/17 | 1,121 | 1,127 | 1,118 | 1,127 | +3 | +0.3% | 4,700 |
| 2025/01/16 | 1,131 | 1,145 | 1,121 | 1,124 | -7 | -0.6% | 6,800 |
| 2025/01/15 | 1,135 | 1,136 | 1,131 | 1,131 | -4 | -0.4% | 2,900 |
| 2025/01/14 | 1,145 | 1,145 | 1,131 | 1,135 | -7 | -0.6% | 5,200 |
| 2025/01/10 | 1,154 | 1,154 | 1,142 | 1,142 | -12 | -1% | 4,000 |
| 2025/01/09 | 1,158 | 1,158 | 1,154 | 1,154 | -4 | -0.3% | 2,300 |
| 2025/01/08 | 1,168 | 1,168 | 1,158 | 1,158 | -20 | -1.7% | 1,700 |
| 2025/01/07 | 1,187 | 1,187 | 1,175 | 1,178 | +6 | +0.5% | 3,000 |
| 2025/01/06 | 1,188 | 1,193 | 1,172 | 1,172 | +14 | +1.2% | 17,800 |
| 2024/12/30 | 1,135 | 1,158 | 1,135 | 1,158 | +23 | +2% | 7,100 |
| 2024/12/27 | 1,130 | 1,135 | 1,130 | 1,135 | +7 | +0.6% | 1,900 |
| 2024/12/26 | 1,137 | 1,137 | 1,127 | 1,128 | -1 | -0.1% | 5,000 |
| 2024/12/25 | 1,138 | 1,138 | 1,123 | 1,129 | +1 | +0.1% | 7,600 |
| 2024/12/24 | 1,125 | 1,131 | 1,125 | 1,128 | -2 | -0.2% | 5,000 |
| 2024/12/23 | 1,135 | 1,135 | 1,130 | 1,130 | -6 | -0.5% | 8,300 |
| 2024/12/20 | 1,143 | 1,143 | 1,134 | 1,136 | +3 | +0.3% | 4,700 |
| 2024/12/19 | 1,132 | 1,134 | 1,132 | 1,133 | -6 | -0.5% | 2,800 |
| 2024/12/18 | 1,144 | 1,157 | 1,137 | 1,139 | -4 | -0.3% | 9,500 |
| 2024/12/17 | 1,132 | 1,148 | 1,130 | 1,143 | +21 | +1.9% | 21,400 |
| 2024/12/16 | 1,128 | 1,130 | 1,121 | 1,122 | -6 | -0.5% | 10,300 |
| 2024/12/13 | 1,128 | 1,129 | 1,128 | 1,128 | -6 | -0.5% | 4,800 |
| 2024/12/12 | 1,142 | 1,143 | 1,130 | 1,134 | -6 | -0.5% | 6,400 |
| 2024/12/11 | 1,147 | 1,147 | 1,130 | 1,140 | -2 | -0.2% | 19,400 |
| 2024/12/10 | 1,144 | 1,149 | 1,135 | 1,142 | +1 | +0.1% | 4,300 |
| 2024/12/09 | 1,135 | 1,141 | 1,135 | 1,141 | -4 | -0.3% | 1,100 |
| 2024/12/06 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 100 |
| 2024/12/05 | 1,163 | 1,163 | 1,145 | 1,145 | -4 | -0.3% | 7,800 |
| 2024/12/04 | 1,149 | 1,152 | 1,137 | 1,149 | ±0 | ±0% | 8,800 |
| 2024/12/03 | 1,156 | 1,165 | 1,149 | 1,149 | -4 | -0.3% | 3,500 |
| 2024/12/02 | 1,147 | 1,156 | 1,147 | 1,153 | +6 | +0.5% | 5,100 |
| 2024/11/29 | 1,145 | 1,150 | 1,141 | 1,147 | +4 | +0.3% | 6,400 |
| 2024/11/28 | 1,132 | 1,144 | 1,131 | 1,143 | +11 | +1% | 5,600 |
| 2024/11/27 | 1,136 | 1,136 | 1,131 | 1,132 | -4 | -0.4% | 2,700 |
| 2024/11/26 | 1,142 | 1,143 | 1,136 | 1,136 | -6 | -0.5% | 4,500 |
| 2024/11/25 | 1,143 | 1,152 | 1,141 | 1,142 | -1 | -0.1% | 7,500 |
| 2024/11/22 | 1,141 | 1,146 | 1,140 | 1,143 | +5 | +0.4% | 3,000 |
| 2024/11/21 | 1,135 | 1,153 | 1,135 | 1,138 | -1 | -0.1% | 5,100 |
| 2024/11/20 | 1,150 | 1,152 | 1,139 | 1,139 | -11 | -1% | 10,000 |
51～
100
件表示中 / 3683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 | 103,500円 | +2.8% | +209.5% | 3.86% | - | 0.23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 |
| ＵＭＣエレ | 26,700円 | -4.8% | +5.4% | 3.75% | 7.19倍 | 0.42倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| バルミューダ | 86,200円 | +0.3% | -89.4% | 0.00% | 730.51倍 | 1.68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 |
| ミナトＨＤ | 86,600円 | +20.9% | -45.7% | 1.62% | 13.23倍 | 1.09倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| 不二電機 | 105,800円 | -2.2% | -14.2% | 3.02% | 27.51倍 | 0.55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
