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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/01/25 | 1,821 | 1,836 | 1,818 | 1,831 | -14 | -0.8% | 14,200 |
| 2018/01/24 | 1,853 | 1,870 | 1,843 | 1,845 | -30 | -1.6% | 14,000 |
| 2018/01/23 | 1,860 | 1,879 | 1,860 | 1,875 | +10 | +0.5% | 8,100 |
| 2018/01/22 | 1,875 | 1,898 | 1,862 | 1,865 | -10 | -0.5% | 11,700 |
| 2018/01/19 | 1,830 | 1,880 | 1,830 | 1,875 | +45 | +2.5% | 18,000 |
| 2018/01/18 | 1,844 | 1,846 | 1,826 | 1,830 | ±0 | ±0% | 11,100 |
| 2018/01/17 | 1,820 | 1,837 | 1,816 | 1,830 | +8 | +0.4% | 10,400 |
| 2018/01/16 | 1,818 | 1,828 | 1,811 | 1,822 | +4 | +0.2% | 5,400 |
| 2018/01/15 | 1,829 | 1,829 | 1,810 | 1,818 | +2 | +0.1% | 6,700 |
| 2018/01/12 | 1,806 | 1,824 | 1,805 | 1,816 | +7 | +0.4% | 8,500 |
| 2018/01/11 | 1,817 | 1,817 | 1,800 | 1,809 | -8 | -0.4% | 14,300 |
| 2018/01/10 | 1,834 | 1,835 | 1,807 | 1,817 | -15 | -0.8% | 12,000 |
| 2018/01/09 | 1,848 | 1,848 | 1,821 | 1,832 | +20 | +1.1% | 13,700 |
| 2018/01/05 | 1,825 | 1,838 | 1,806 | 1,812 | +2 | +0.1% | 13,700 |
| 2018/01/04 | 1,792 | 1,821 | 1,770 | 1,810 | +58 | +3.3% | 22,000 |
| 2017/12/29 | 1,742 | 1,752 | 1,737 | 1,752 | +10 | +0.6% | 12,900 |
| 2017/12/28 | 1,757 | 1,757 | 1,737 | 1,742 | -4 | -0.2% | 10,900 |
| 2017/12/27 | 1,730 | 1,746 | 1,730 | 1,746 | +28 | +1.6% | 9,600 |
| 2017/12/26 | 1,717 | 1,718 | 1,702 | 1,718 | +3 | +0.2% | 16,000 |
| 2017/12/25 | 1,717 | 1,741 | 1,706 | 1,715 | +4 | +0.2% | 23,500 |
| 2017/12/22 | 1,694 | 1,713 | 1,694 | 1,711 | +9 | +0.5% | 13,200 |
| 2017/12/21 | 1,706 | 1,706 | 1,693 | 1,702 | -3 | -0.2% | 15,700 |
| 2017/12/20 | 1,703 | 1,708 | 1,700 | 1,705 | -2 | -0.1% | 12,000 |
| 2017/12/19 | 1,718 | 1,718 | 1,701 | 1,707 | -6 | -0.4% | 10,100 |
| 2017/12/18 | 1,719 | 1,719 | 1,706 | 1,713 | -3 | -0.2% | 13,100 |
| 2017/12/15 | 1,710 | 1,719 | 1,707 | 1,716 | ±0 | ±0% | 6,500 |
| 2017/12/14 | 1,708 | 1,720 | 1,708 | 1,716 | +8 | +0.5% | 5,700 |
| 2017/12/13 | 1,724 | 1,724 | 1,700 | 1,708 | -8 | -0.5% | 13,400 |
| 2017/12/12 | 1,724 | 1,731 | 1,709 | 1,716 | -4 | -0.2% | 8,900 |
| 2017/12/11 | 1,738 | 1,738 | 1,703 | 1,720 | +18 | +1.1% | 14,500 |
| 2017/12/08 | 1,691 | 1,709 | 1,691 | 1,702 | +10 | +0.6% | 21,100 |
| 2017/12/07 | 1,703 | 1,716 | 1,690 | 1,692 | +16 | +1% | 14,900 |
| 2017/12/06 | 1,695 | 1,698 | 1,676 | 1,676 | -29 | -1.7% | 19,400 |
1801～
1850
件表示中 / 3735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 | 104,600円 | +4.2% | +92.3% | 3.82% | - | 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 |
| 不二電機 | 110,200円 | -2.2% | -14.2% | 2.90% | 28.67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 |
| 小野測 | 57,900円 | +16.9% | +206.6% | 3.45% | 10.97倍 | 0.39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 |
| 日タングス | 124,500円 | +3.3% | +0.8% | 4.02% | 8.63倍 | 0.48倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
| アルチザ | 66,600円 | +10.3% | +731.1% | 3.00% | 22.40倍 | 0.88倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
市場注目の銘柄
チャート関連のコラム
