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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/21 | 1,902 | 1,918 | 1,895 | 1,900 | -2 | -0.1% | 19,000 |
| 2018/02/20 | 1,852 | 1,910 | 1,841 | 1,902 | +50 | +2.7% | 22,800 |
| 2018/02/19 | 1,810 | 1,852 | 1,801 | 1,852 | +90 | +5.1% | 26,000 |
| 2018/02/16 | 1,779 | 1,794 | 1,761 | 1,762 | -5 | -0.3% | 9,600 |
| 2018/02/15 | 1,774 | 1,799 | 1,762 | 1,767 | -17 | -1% | 7,900 |
| 2018/02/14 | 1,784 | 1,820 | 1,767 | 1,784 | -40 | -2.2% | 19,400 |
| 2018/02/13 | 1,845 | 1,845 | 1,761 | 1,824 | +159 | +9.5% | 46,000 |
| 2018/02/09 | 1,544 | 1,724 | 1,544 | 1,665 | +40 | +2.5% | 47,000 |
| 2018/02/08 | 1,615 | 1,657 | 1,615 | 1,625 | +11 | +0.7% | 8,900 |
| 2018/02/07 | 1,705 | 1,728 | 1,614 | 1,614 | +13 | +0.8% | 19,800 |
| 2018/02/06 | 1,697 | 1,697 | 1,564 | 1,601 | -125 | -7.2% | 30,400 |
| 2018/02/05 | 1,750 | 1,760 | 1,726 | 1,726 | -56 | -3.1% | 17,400 |
| 2018/02/02 | 1,770 | 1,788 | 1,770 | 1,782 | -13 | -0.7% | 8,300 |
| 2018/02/01 | 1,768 | 1,800 | 1,768 | 1,795 | +16 | +0.9% | 11,800 |
| 2018/01/31 | 1,765 | 1,794 | 1,765 | 1,779 | -13 | -0.7% | 16,700 |
| 2018/01/30 | 1,826 | 1,826 | 1,782 | 1,792 | -37 | -2% | 20,800 |
| 2018/01/29 | 1,828 | 1,842 | 1,828 | 1,829 | +3 | +0.2% | 8,900 |
| 2018/01/26 | 1,821 | 1,840 | 1,821 | 1,826 | -5 | -0.3% | 12,600 |
1801～
1850
件表示中 / 3768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 | 106,700円 | +4.2% | +92.3% | 3.75% | - | 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 |
| ＨＰＣシステムス | 192,000円 | +10.4% | +8.7% | 1.67% | 16.60倍 | 3.06倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| バルミューダ | 85,000円 | +0.3% | -89.4% | 0.00% | 726.50倍 | 1.81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 |
| 小野測 | 56,600円 | +16.9% | +206.6% | 3.53% | 10.73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 |
| ＡＳＴＩ | 202,000円 | -8.3% | -36.9% | 5.45% | 9.02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 |
市場注目の銘柄
チャート関連のコラム
