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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,213 | 1,213 | 1,200 | 1,209 | -4 | -0.3% | 2,100 |
| 2024/09/04 | 1,220 | 1,220 | 1,210 | 1,213 | -13 | -1.1% | 2,700 |
| 2024/09/03 | 1,220 | 1,226 | 1,220 | 1,226 | +6 | +0.5% | 900 |
| 2024/09/02 | 1,225 | 1,227 | 1,215 | 1,220 | +1 | +0.1% | 3,900 |
| 2024/08/30 | 1,223 | 1,223 | 1,209 | 1,219 | +11 | +0.9% | 1,900 |
| 2024/08/29 | 1,219 | 1,219 | 1,208 | 1,208 | +2 | +0.2% | 2,800 |
| 2024/08/28 | 1,212 | 1,216 | 1,204 | 1,206 | -6 | -0.5% | 3,200 |
| 2024/08/27 | 1,211 | 1,214 | 1,207 | 1,212 | +7 | +0.6% | 3,200 |
| 2024/08/26 | 1,217 | 1,217 | 1,205 | 1,205 | +8 | +0.7% | 1,800 |
| 2024/08/23 | 1,205 | 1,205 | 1,197 | 1,197 | -8 | -0.7% | 6,500 |
| 2024/08/22 | 1,215 | 1,215 | 1,201 | 1,205 | -6 | -0.5% | 4,300 |
| 2024/08/21 | 1,236 | 1,236 | 1,211 | 1,211 | -25 | -2% | 5,400 |
| 2024/08/20 | 1,243 | 1,250 | 1,235 | 1,236 | -7 | -0.6% | 4,300 |
| 2024/08/19 | 1,240 | 1,251 | 1,240 | 1,243 | -10 | -0.8% | 2,000 |
| 2024/08/16 | 1,296 | 1,296 | 1,253 | 1,253 | +2 | +0.2% | 7,100 |
| 2024/08/15 | 1,262 | 1,269 | 1,251 | 1,251 | -11 | -0.9% | 5,600 |
| 2024/08/14 | 1,309 | 1,309 | 1,250 | 1,262 | +33 | +2.7% | 23,200 |
| 2024/08/13 | 1,195 | 1,230 | 1,194 | 1,229 | +30 | +2.5% | 7,900 |
| 2024/08/09 | 1,199 | 1,208 | 1,185 | 1,199 | +39 | +3.4% | 6,600 |
| 2024/08/08 | 1,164 | 1,220 | 1,159 | 1,160 | +12 | +1% | 3,200 |
| 2024/08/07 | 1,126 | 1,182 | 1,100 | 1,148 | +22 | +2% | 5,500 |
| 2024/08/06 | 1,108 | 1,200 | 1,108 | 1,126 | +19 | +1.7% | 5,700 |
| 2024/08/05 | 1,193 | 1,193 | 1,107 | 1,107 | -106 | -8.7% | 19,600 |
| 2024/08/02 | 1,252 | 1,252 | 1,213 | 1,213 | -39 | -3.1% | 6,900 |
| 2024/08/01 | 1,251 | 1,263 | 1,247 | 1,252 | +2 | +0.2% | 6,900 |
| 2024/07/31 | 1,248 | 1,255 | 1,227 | 1,250 | +7 | +0.6% | 11,600 |
| 2024/07/30 | 1,318 | 1,324 | 1,243 | 1,243 | -73 | -5.5% | 45,100 |
| 2024/07/29 | 1,328 | 1,328 | 1,302 | 1,316 | -6 | -0.5% | 7,900 |
| 2024/07/26 | 1,303 | 1,327 | 1,296 | 1,322 | +32 | +2.5% | 6,900 |
| 2024/07/25 | 1,305 | 1,309 | 1,290 | 1,290 | -2 | -0.2% | 6,300 |
| 2024/07/24 | 1,295 | 1,295 | 1,281 | 1,292 | -3 | -0.2% | 4,900 |
| 2024/07/23 | 1,295 | 1,300 | 1,288 | 1,295 | -4 | -0.3% | 5,900 |
| 2024/07/22 | 1,302 | 1,318 | 1,294 | 1,299 | +1 | +0.1% | 8,800 |
| 2024/07/19 | 1,310 | 1,320 | 1,295 | 1,298 | -16 | -1.2% | 4,500 |
| 2024/07/18 | 1,312 | 1,319 | 1,306 | 1,314 | +2 | +0.2% | 2,800 |
| 2024/07/17 | 1,305 | 1,324 | 1,305 | 1,312 | +8 | +0.6% | 2,600 |
| 2024/07/16 | 1,323 | 1,323 | 1,304 | 1,304 | -26 | -2% | 4,300 |
| 2024/07/12 | 1,331 | 1,334 | 1,317 | 1,330 | ±0 | ±0% | 7,700 |
| 2024/07/11 | 1,330 | 1,333 | 1,310 | 1,330 | ±0 | ±0% | 11,200 |
| 2024/07/10 | 1,330 | 1,334 | 1,320 | 1,330 | ±0 | ±0% | 10,900 |
| 2024/07/09 | 1,302 | 1,334 | 1,291 | 1,330 | ±0 | ±0% | 14,900 |
| 2024/07/08 | 1,310 | 1,332 | 1,310 | 1,330 | ±0 | ±0% | 6,600 |
| 2024/07/05 | 1,328 | 1,334 | 1,313 | 1,330 | +2 | +0.2% | 6,600 |
| 2024/07/04 | 1,335 | 1,335 | 1,322 | 1,328 | +6 | +0.5% | 4,400 |
| 2024/07/03 | 1,341 | 1,341 | 1,320 | 1,322 | -19 | -1.4% | 4,500 |
| 2024/07/02 | 1,337 | 1,343 | 1,321 | 1,341 | +4 | +0.3% | 4,700 |
| 2024/07/01 | 1,349 | 1,349 | 1,335 | 1,337 | -13 | -1% | 10,400 |
| 2024/06/28 | 1,346 | 1,350 | 1,330 | 1,350 | +22 | +1.7% | 8,000 |
| 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 |
201～
250
件表示中 / 3734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 | 104,900円 | +4.2% | +92.3% | 3.81% | - | 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 |
| 不二電機 | 110,700円 | -2.2% | -14.2% | 2.89% | 28.81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 | 58,300円 | +16.9% | +206.6% | 3.43% | 11.05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 | 125,000円 | +3.3% | +0.8% | 4.00% | 8.66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 | 67,100円 | +10.3% | +731.1% | 2.98% | 22.57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
