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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,333 | 1,347 | 1,328 | 1,328 | -5 | -0.4% | 5,400 |
| 2024/06/26 | 1,329 | 1,335 | 1,304 | 1,333 | +3 | +0.2% | 8,500 |
| 2024/06/25 | 1,332 | 1,332 | 1,312 | 1,330 | -2 | -0.2% | 6,700 |
| 2024/06/24 | 1,330 | 1,332 | 1,297 | 1,332 | +2 | +0.2% | 13,900 |
| 2024/06/21 | 1,321 | 1,330 | 1,315 | 1,330 | +7 | +0.5% | 5,700 |
| 2024/06/20 | 1,325 | 1,330 | 1,320 | 1,323 | -9 | -0.7% | 1,800 |
| 2024/06/19 | 1,329 | 1,332 | 1,320 | 1,332 | +3 | +0.2% | 3,200 |
| 2024/06/18 | 1,331 | 1,332 | 1,329 | 1,329 | +4 | +0.3% | 1,700 |
| 2024/06/17 | 1,332 | 1,332 | 1,321 | 1,325 | -7 | -0.5% | 4,400 |
| 2024/06/14 | 1,328 | 1,333 | 1,327 | 1,332 | +4 | +0.3% | 5,300 |
| 2024/06/13 | 1,305 | 1,333 | 1,302 | 1,328 | +24 | +1.8% | 12,500 |
| 2024/06/12 | 1,332 | 1,332 | 1,300 | 1,304 | -28 | -2.1% | 3,500 |
| 2024/06/11 | 1,331 | 1,334 | 1,320 | 1,332 | +1 | +0.1% | 8,700 |
| 2024/06/10 | 1,310 | 1,331 | 1,303 | 1,331 | +20 | +1.5% | 5,400 |
| 2024/06/07 | 1,315 | 1,315 | 1,305 | 1,311 | -4 | -0.3% | 1,800 |
| 2024/06/06 | 1,309 | 1,316 | 1,307 | 1,315 | +6 | +0.5% | 6,000 |
| 2024/06/05 | 1,317 | 1,317 | 1,305 | 1,309 | -10 | -0.8% | 2,500 |
| 2024/06/04 | 1,320 | 1,320 | 1,311 | 1,319 | -1 | -0.1% | 2,300 |
| 2024/06/03 | 1,318 | 1,323 | 1,315 | 1,320 | +2 | +0.2% | 6,300 |
| 2024/05/31 | 1,300 | 1,318 | 1,294 | 1,318 | +18 | +1.4% | 8,400 |
| 2024/05/30 | 1,295 | 1,305 | 1,292 | 1,300 | ±0 | ±0% | 11,600 |
| 2024/05/29 | 1,304 | 1,306 | 1,276 | 1,300 | -4 | -0.3% | 12,300 |
| 2024/05/28 | 1,300 | 1,307 | 1,292 | 1,304 | +4 | +0.3% | 8,400 |
| 2024/05/27 | 1,289 | 1,304 | 1,285 | 1,300 | +21 | +1.6% | 16,500 |
| 2024/05/24 | 1,290 | 1,290 | 1,275 | 1,279 | -10 | -0.8% | 3,800 |
| 2024/05/23 | 1,284 | 1,289 | 1,278 | 1,289 | +9 | +0.7% | 7,500 |
| 2024/05/22 | 1,270 | 1,284 | 1,265 | 1,280 | +5 | +0.4% | 13,100 |
| 2024/05/21 | 1,271 | 1,278 | 1,265 | 1,275 | +4 | +0.3% | 12,500 |
| 2024/05/20 | 1,271 | 1,271 | 1,265 | 1,271 | ±0 | ±0% | 7,400 |
| 2024/05/17 | 1,259 | 1,271 | 1,251 | 1,271 | +14 | +1.1% | 10,000 |
| 2024/05/16 | 1,255 | 1,259 | 1,248 | 1,257 | +10 | +0.8% | 9,300 |
| 2024/05/15 | 1,258 | 1,259 | 1,246 | 1,247 | -8 | -0.6% | 6,700 |
| 2024/05/14 | 1,236 | 1,258 | 1,235 | 1,255 | +42 | +3.5% | 47,800 |
| 2024/05/13 | 1,211 | 1,230 | 1,211 | 1,213 | +8 | +0.7% | 12,800 |
| 2024/05/10 | 1,211 | 1,211 | 1,205 | 1,205 | -4 | -0.3% | 1,800 |
| 2024/05/09 | 1,205 | 1,209 | 1,205 | 1,209 | +2 | +0.2% | 2,900 |
| 2024/05/08 | 1,210 | 1,210 | 1,205 | 1,207 | -3 | -0.2% | 4,200 |
| 2024/05/07 | 1,207 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 4,300 |
| 2024/05/02 | 1,210 | 1,210 | 1,197 | 1,205 | -2 | -0.2% | 16,300 |
| 2024/05/01 | 1,210 | 1,211 | 1,204 | 1,207 | -1 | -0.1% | 13,100 |
| 2024/04/30 | 1,210 | 1,210 | 1,201 | 1,208 | +24 | +2% | 10,900 |
| 2024/04/26 | 1,210 | 1,210 | 1,184 | 1,184 | -24 | -2% | 34,600 |
| 2024/04/25 | 1,204 | 1,209 | 1,201 | 1,208 | +3 | +0.2% | 5,700 |
| 2024/04/24 | 1,205 | 1,210 | 1,201 | 1,205 | ±0 | ±0% | 4,900 |
| 2024/04/23 | 1,202 | 1,205 | 1,197 | 1,205 | ±0 | ±0% | 7,400 |
| 2024/04/22 | 1,205 | 1,206 | 1,200 | 1,205 | ±0 | ±0% | 6,700 |
| 2024/04/19 | 1,199 | 1,208 | 1,195 | 1,205 | ±0 | ±0% | 10,900 |
| 2024/04/18 | 1,197 | 1,209 | 1,195 | 1,205 | ±0 | ±0% | 13,600 |
| 2024/04/17 | 1,198 | 1,207 | 1,195 | 1,205 | +3 | +0.2% | 5,000 |
| 2024/04/16 | 1,194 | 1,205 | 1,181 | 1,202 | +4 | +0.3% | 12,100 |
101～
150
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
