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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,788 | 1,811 | 1,788 | 1,797 | +7 | +0.4% | 9,200 |
| 2018/05/07 | 1,799 | 1,799 | 1,780 | 1,790 | ±0 | ±0% | 4,900 |
| 2018/05/02 | 1,792 | 1,795 | 1,777 | 1,790 | -6 | -0.3% | 7,600 |
| 2018/05/01 | 1,829 | 1,829 | 1,789 | 1,796 | +7 | +0.4% | 11,500 |
| 2018/04/27 | 1,806 | 1,806 | 1,770 | 1,789 | +9 | +0.5% | 5,700 |
| 2018/04/26 | 1,760 | 1,791 | 1,748 | 1,780 | +38 | +2.2% | 8,000 |
| 2018/04/25 | 1,746 | 1,751 | 1,731 | 1,742 | -7 | -0.4% | 4,400 |
| 2018/04/24 | 1,743 | 1,749 | 1,743 | 1,749 | +8 | +0.5% | 4,500 |
| 2018/04/23 | 1,743 | 1,744 | 1,738 | 1,741 | -1 | -0.1% | 2,400 |
| 2018/04/20 | 1,754 | 1,756 | 1,740 | 1,742 | -5 | -0.3% | 5,800 |
| 2018/04/19 | 1,750 | 1,754 | 1,741 | 1,747 | +4 | +0.2% | 3,400 |
| 2018/04/18 | 1,721 | 1,743 | 1,721 | 1,743 | +22 | +1.3% | 2,200 |
| 2018/04/17 | 1,744 | 1,752 | 1,720 | 1,721 | -21 | -1.2% | 4,800 |
| 2018/04/16 | 1,723 | 1,744 | 1,723 | 1,742 | +10 | +0.6% | 4,900 |
| 2018/04/13 | 1,720 | 1,740 | 1,720 | 1,732 | +14 | +0.8% | 4,400 |
| 2018/04/12 | 1,729 | 1,733 | 1,715 | 1,718 | -11 | -0.6% | 4,000 |
| 2018/04/11 | 1,748 | 1,748 | 1,727 | 1,729 | +7 | +0.4% | 8,400 |
| 2018/04/10 | 1,707 | 1,728 | 1,704 | 1,722 | +25 | +1.5% | 8,400 |
| 2018/04/09 | 1,683 | 1,708 | 1,683 | 1,697 | -5 | -0.3% | 3,800 |
| 2018/04/06 | 1,720 | 1,720 | 1,695 | 1,702 | -15 | -0.9% | 7,300 |
| 2018/04/05 | 1,722 | 1,736 | 1,702 | 1,717 | -7 | -0.4% | 9,600 |
| 2018/04/04 | 1,686 | 1,730 | 1,680 | 1,724 | +50 | +3% | 12,000 |
| 2018/04/03 | 1,689 | 1,710 | 1,665 | 1,674 | -26 | -1.5% | 15,500 |
| 2018/04/02 | 1,739 | 1,740 | 1,699 | 1,700 | +1 | +0.1% | 6,700 |
| 2018/03/30 | 1,686 | 1,701 | 1,686 | 1,699 | +14 | +0.8% | 6,400 |
| 2018/03/29 | 1,705 | 1,706 | 1,660 | 1,685 | -11 | -0.6% | 11,000 |
| 2018/03/28 | 1,680 | 1,707 | 1,680 | 1,696 | -24 | -1.4% | 6,500 |
| 2018/03/27 | 1,691 | 1,723 | 1,681 | 1,720 | +44 | +2.6% | 11,800 |
| 2018/03/26 | 1,682 | 1,682 | 1,650 | 1,676 | -42 | -2.4% | 17,100 |
| 2018/03/23 | 1,766 | 1,766 | 1,714 | 1,718 | -73 | -4.1% | 14,000 |
| 2018/03/22 | 1,782 | 1,795 | 1,782 | 1,791 | -1 | -0.1% | 9,600 |
| 2018/03/20 | 1,775 | 1,799 | 1,770 | 1,792 | -28 | -1.5% | 12,800 |
| 2018/03/19 | 1,832 | 1,835 | 1,744 | 1,820 | -15 | -0.8% | 18,500 |
| 2018/03/16 | 1,868 | 1,868 | 1,832 | 1,835 | -18 | -1% | 9,900 |
| 2018/03/15 | 1,844 | 1,860 | 1,835 | 1,853 | -11 | -0.6% | 6,800 |
| 2018/03/14 | 1,818 | 1,866 | 1,810 | 1,864 | +45 | +2.5% | 14,300 |
| 2018/03/13 | 1,799 | 1,820 | 1,795 | 1,819 | +3 | +0.2% | 6,800 |
| 2018/03/12 | 1,815 | 1,822 | 1,811 | 1,816 | +34 | +1.9% | 6,300 |
| 2018/03/09 | 1,788 | 1,802 | 1,762 | 1,782 | +24 | +1.4% | 12,200 |
| 2018/03/08 | 1,761 | 1,772 | 1,746 | 1,758 | -17 | -1% | 10,500 |
| 2018/03/07 | 1,795 | 1,795 | 1,750 | 1,775 | +16 | +0.9% | 16,400 |
| 2018/03/06 | 1,792 | 1,800 | 1,750 | 1,759 | -14 | -0.8% | 14,600 |
| 2018/03/05 | 1,802 | 1,802 | 1,769 | 1,773 | -36 | -2% | 16,800 |
| 2018/03/02 | 1,804 | 1,815 | 1,772 | 1,809 | -30 | -1.6% | 17,000 |
| 2018/03/01 | 1,877 | 1,877 | 1,830 | 1,839 | -31 | -1.7% | 15,300 |
| 2018/02/28 | 1,871 | 1,891 | 1,866 | 1,870 | -29 | -1.5% | 16,400 |
| 2018/02/27 | 1,885 | 1,904 | 1,885 | 1,899 | +11 | +0.6% | 24,800 |
| 2018/02/26 | 1,903 | 1,905 | 1,876 | 1,888 | -15 | -0.8% | 11,900 |
| 2018/02/23 | 1,866 | 1,907 | 1,866 | 1,903 | +30 | +1.6% | 17,400 |
| 2018/02/22 | 1,891 | 1,891 | 1,873 | 1,873 | -27 | -1.4% | 12,900 |
1601～
1650
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
