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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,159 | 1,175 | 1,155 | 1,174 | +19 | +1.6% | 13,300 |
| 2023/11/14 | 1,168 | 1,173 | 1,155 | 1,155 | -5 | -0.4% | 12,500 |
| 2023/11/13 | 1,130 | 1,188 | 1,130 | 1,160 | -84 | -6.8% | 54,400 |
| 2023/11/10 | 1,230 | 1,245 | 1,229 | 1,244 | +14 | +1.1% | 5,800 |
| 2023/11/09 | 1,228 | 1,237 | 1,228 | 1,230 | -4 | -0.3% | 4,800 |
| 2023/11/08 | 1,241 | 1,241 | 1,230 | 1,234 | -3 | -0.2% | 10,700 |
| 2023/11/07 | 1,246 | 1,255 | 1,237 | 1,237 | -9 | -0.7% | 9,100 |
| 2023/11/06 | 1,258 | 1,258 | 1,245 | 1,246 | +3 | +0.2% | 7,500 |
| 2023/11/02 | 1,240 | 1,252 | 1,240 | 1,243 | +5 | +0.4% | 4,800 |
| 2023/11/01 | 1,248 | 1,250 | 1,232 | 1,238 | -1 | -0.1% | 9,300 |
| 2023/10/31 | 1,223 | 1,241 | 1,219 | 1,239 | +34 | +2.8% | 19,400 |
| 2023/10/30 | 1,255 | 1,260 | 1,205 | 1,205 | -66 | -5.2% | 73,500 |
| 2023/10/27 | 1,243 | 1,271 | 1,243 | 1,271 | +26 | +2.1% | 8,000 |
| 2023/10/26 | 1,272 | 1,272 | 1,245 | 1,245 | -13 | -1% | 9,700 |
| 2023/10/25 | 1,272 | 1,272 | 1,251 | 1,258 | +3 | +0.2% | 8,300 |
| 2023/10/24 | 1,246 | 1,258 | 1,235 | 1,255 | +9 | +0.7% | 10,900 |
| 2023/10/23 | 1,254 | 1,266 | 1,246 | 1,246 | -23 | -1.8% | 6,100 |
| 2023/10/20 | 1,252 | 1,271 | 1,249 | 1,269 | +12 | +1% | 7,100 |
| 2023/10/19 | 1,268 | 1,268 | 1,253 | 1,257 | -11 | -0.9% | 4,200 |
| 2023/10/18 | 1,256 | 1,276 | 1,253 | 1,268 | +12 | +1% | 3,000 |
| 2023/10/17 | 1,258 | 1,272 | 1,246 | 1,256 | -2 | -0.2% | 10,900 |
| 2023/10/16 | 1,280 | 1,280 | 1,248 | 1,258 | -22 | -1.7% | 8,000 |
| 2023/10/13 | 1,272 | 1,283 | 1,272 | 1,280 | -12 | -0.9% | 7,100 |
| 2023/10/12 | 1,278 | 1,293 | 1,275 | 1,292 | +13 | +1% | 10,000 |
| 2023/10/11 | 1,283 | 1,287 | 1,279 | 1,279 | -4 | -0.3% | 14,500 |
| 2023/10/10 | 1,288 | 1,288 | 1,269 | 1,283 | +32 | +2.6% | 14,600 |
| 2023/10/06 | 1,255 | 1,268 | 1,251 | 1,251 | +3 | +0.2% | 11,400 |
| 2023/10/05 | 1,237 | 1,256 | 1,237 | 1,248 | +12 | +1% | 5,600 |
| 2023/10/04 | 1,265 | 1,265 | 1,231 | 1,236 | -11 | -0.9% | 24,600 |
| 2023/10/03 | 1,254 | 1,254 | 1,241 | 1,247 | -7 | -0.6% | 10,100 |
| 2023/10/02 | 1,260 | 1,278 | 1,254 | 1,254 | -6 | -0.5% | 14,000 |
| 2023/09/29 | 1,264 | 1,270 | 1,257 | 1,260 | -1 | -0.1% | 5,700 |
| 2023/09/28 | 1,269 | 1,269 | 1,249 | 1,261 | -22 | -1.7% | 8,700 |
| 2023/09/27 | 1,280 | 1,287 | 1,260 | 1,283 | +3 | +0.2% | 14,000 |
| 2023/09/26 | 1,297 | 1,297 | 1,274 | 1,280 | -14 | -1.1% | 10,800 |
| 2023/09/25 | 1,297 | 1,297 | 1,285 | 1,294 | -3 | -0.2% | 2,700 |
| 2023/09/22 | 1,290 | 1,302 | 1,282 | 1,297 | +7 | +0.5% | 8,600 |
| 2023/09/21 | 1,290 | 1,303 | 1,290 | 1,290 | ±0 | ±0% | 5,000 |
| 2023/09/20 | 1,301 | 1,305 | 1,287 | 1,290 | -11 | -0.8% | 8,200 |
| 2023/09/19 | 1,304 | 1,304 | 1,295 | 1,301 | -3 | -0.2% | 7,000 |
| 2023/09/15 | 1,307 | 1,308 | 1,287 | 1,304 | -10 | -0.8% | 13,700 |
| 2023/09/14 | 1,288 | 1,326 | 1,288 | 1,314 | +27 | +2.1% | 26,600 |
| 2023/09/13 | 1,288 | 1,294 | 1,277 | 1,287 | -1 | -0.1% | 12,500 |
| 2023/09/12 | 1,268 | 1,293 | 1,268 | 1,288 | +21 | +1.7% | 9,700 |
| 2023/09/11 | 1,266 | 1,268 | 1,264 | 1,267 | +3 | +0.2% | 2,700 |
| 2023/09/08 | 1,266 | 1,270 | 1,259 | 1,264 | -6 | -0.5% | 7,800 |
| 2023/09/07 | 1,272 | 1,282 | 1,264 | 1,270 | -2 | -0.2% | 9,800 |
| 2023/09/06 | 1,275 | 1,282 | 1,272 | 1,272 | -2 | -0.2% | 4,600 |
| 2023/09/05 | 1,276 | 1,283 | 1,266 | 1,274 | ±0 | ±0% | 10,900 |
| 2023/09/04 | 1,276 | 1,284 | 1,272 | 1,274 | ±0 | ±0% | 9,100 |
251～
300
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
