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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,230 | 1,234 | 1,219 | 1,229 | +16 | +1.3% | 8,900 |
| 2024/01/30 | 1,240 | 1,247 | 1,213 | 1,213 | -25 | -2% | 45,400 |
| 2024/01/29 | 1,219 | 1,238 | 1,215 | 1,238 | +15 | +1.2% | 5,400 |
| 2024/01/26 | 1,235 | 1,237 | 1,223 | 1,223 | -2 | -0.2% | 5,300 |
| 2024/01/25 | 1,240 | 1,240 | 1,224 | 1,225 | -4 | -0.3% | 5,900 |
| 2024/01/24 | 1,213 | 1,237 | 1,203 | 1,229 | +16 | +1.3% | 14,400 |
| 2024/01/23 | 1,228 | 1,231 | 1,210 | 1,213 | -15 | -1.2% | 8,600 |
| 2024/01/22 | 1,190 | 1,235 | 1,190 | 1,228 | +38 | +3.2% | 17,700 |
| 2024/01/19 | 1,195 | 1,200 | 1,184 | 1,190 | -5 | -0.4% | 13,400 |
| 2024/01/18 | 1,195 | 1,201 | 1,192 | 1,195 | -1 | -0.1% | 4,800 |
| 2024/01/17 | 1,206 | 1,215 | 1,196 | 1,196 | -10 | -0.8% | 8,300 |
| 2024/01/16 | 1,209 | 1,211 | 1,205 | 1,206 | -3 | -0.2% | 2,700 |
| 2024/01/15 | 1,203 | 1,212 | 1,202 | 1,209 | -1 | -0.1% | 9,600 |
| 2024/01/12 | 1,233 | 1,233 | 1,209 | 1,210 | -22 | -1.8% | 11,200 |
| 2024/01/11 | 1,238 | 1,246 | 1,232 | 1,232 | -6 | -0.5% | 3,700 |
| 2024/01/10 | 1,238 | 1,247 | 1,234 | 1,238 | -9 | -0.7% | 5,800 |
| 2024/01/09 | 1,245 | 1,247 | 1,240 | 1,247 | +6 | +0.5% | 3,500 |
| 2024/01/05 | 1,244 | 1,244 | 1,236 | 1,241 | -12 | -1% | 2,200 |
| 2024/01/04 | 1,230 | 1,254 | 1,218 | 1,253 | +27 | +2.2% | 19,100 |
| 2023/12/29 | 1,224 | 1,226 | 1,212 | 1,226 | +10 | +0.8% | 10,400 |
| 2023/12/28 | 1,204 | 1,226 | 1,204 | 1,216 | +9 | +0.7% | 7,400 |
| 2023/12/27 | 1,201 | 1,207 | 1,200 | 1,207 | -2 | -0.2% | 7,000 |
| 2023/12/26 | 1,207 | 1,209 | 1,200 | 1,209 | +6 | +0.5% | 10,700 |
| 2023/12/25 | 1,208 | 1,208 | 1,191 | 1,203 | -2 | -0.2% | 7,500 |
| 2023/12/22 | 1,200 | 1,205 | 1,195 | 1,205 | +5 | +0.4% | 12,800 |
| 2023/12/21 | 1,200 | 1,203 | 1,199 | 1,200 | -4 | -0.3% | 11,600 |
| 2023/12/20 | 1,205 | 1,205 | 1,182 | 1,204 | -1 | -0.1% | 8,300 |
| 2023/12/19 | 1,200 | 1,210 | 1,199 | 1,205 | +5 | +0.4% | 6,500 |
| 2023/12/18 | 1,190 | 1,203 | 1,190 | 1,200 | ±0 | ±0% | 19,700 |
| 2023/12/15 | 1,184 | 1,205 | 1,184 | 1,200 | +19 | +1.6% | 62,500 |
| 2023/12/14 | 1,200 | 1,202 | 1,178 | 1,181 | +1 | +0.1% | 12,200 |
| 2023/12/13 | 1,151 | 1,192 | 1,151 | 1,180 | +31 | +2.7% | 17,700 |
| 2023/12/12 | 1,166 | 1,170 | 1,147 | 1,149 | -13 | -1.1% | 9,800 |
| 2023/12/11 | 1,144 | 1,165 | 1,144 | 1,162 | +18 | +1.6% | 9,700 |
| 2023/12/08 | 1,160 | 1,160 | 1,135 | 1,144 | -21 | -1.8% | 38,700 |
| 2023/12/07 | 1,184 | 1,184 | 1,165 | 1,165 | -24 | -2% | 15,200 |
| 2023/12/06 | 1,192 | 1,200 | 1,189 | 1,189 | ±0 | ±0% | 4,700 |
| 2023/12/05 | 1,214 | 1,214 | 1,178 | 1,189 | -13 | -1.1% | 16,700 |
| 2023/12/04 | 1,210 | 1,211 | 1,202 | 1,202 | -6 | -0.5% | 5,200 |
| 2023/12/01 | 1,222 | 1,222 | 1,205 | 1,208 | -8 | -0.7% | 9,500 |
| 2023/11/30 | 1,197 | 1,216 | 1,190 | 1,216 | +19 | +1.6% | 5,100 |
| 2023/11/29 | 1,192 | 1,197 | 1,186 | 1,197 | +5 | +0.4% | 4,600 |
| 2023/11/28 | 1,200 | 1,207 | 1,190 | 1,192 | -8 | -0.7% | 4,900 |
| 2023/11/27 | 1,209 | 1,209 | 1,200 | 1,200 | -9 | -0.7% | 2,000 |
| 2023/11/24 | 1,213 | 1,213 | 1,195 | 1,209 | +19 | +1.6% | 6,700 |
| 2023/11/22 | 1,182 | 1,191 | 1,182 | 1,190 | +11 | +0.9% | 4,900 |
| 2023/11/21 | 1,187 | 1,187 | 1,179 | 1,179 | +4 | +0.3% | 6,000 |
| 2023/11/20 | 1,189 | 1,190 | 1,175 | 1,175 | -13 | -1.1% | 7,200 |
| 2023/11/17 | 1,177 | 1,189 | 1,176 | 1,188 | +12 | +1% | 8,000 |
| 2023/11/16 | 1,186 | 1,186 | 1,170 | 1,176 | +2 | +0.2% | 10,900 |
201～
250
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
