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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/06/25 | 1,332 | 1,332 | 1,312 | 1,330 | -2 | -0.2% | 6,700 |
| 2024/06/24 | 1,330 | 1,332 | 1,297 | 1,332 | +2 | +0.2% | 13,900 |
| 2024/06/21 | 1,321 | 1,330 | 1,315 | 1,330 | +7 | +0.5% | 5,700 |
| 2024/06/20 | 1,325 | 1,330 | 1,320 | 1,323 | -9 | -0.7% | 1,800 |
| 2024/06/19 | 1,329 | 1,332 | 1,320 | 1,332 | +3 | +0.2% | 3,200 |
| 2024/06/18 | 1,331 | 1,332 | 1,329 | 1,329 | +4 | +0.3% | 1,700 |
| 2024/06/17 | 1,332 | 1,332 | 1,321 | 1,325 | -7 | -0.5% | 4,400 |
| 2024/06/14 | 1,328 | 1,333 | 1,327 | 1,332 | +4 | +0.3% | 5,300 |
| 2024/06/13 | 1,305 | 1,333 | 1,302 | 1,328 | +24 | +1.8% | 12,500 |
| 2024/06/12 | 1,332 | 1,332 | 1,300 | 1,304 | -28 | -2.1% | 3,500 |
| 2024/06/11 | 1,331 | 1,334 | 1,320 | 1,332 | +1 | +0.1% | 8,700 |
| 2024/06/10 | 1,310 | 1,331 | 1,303 | 1,331 | +20 | +1.5% | 5,400 |
| 2024/06/07 | 1,315 | 1,315 | 1,305 | 1,311 | -4 | -0.3% | 1,800 |
| 2024/06/06 | 1,309 | 1,316 | 1,307 | 1,315 | +6 | +0.5% | 6,000 |
| 2024/06/05 | 1,317 | 1,317 | 1,305 | 1,309 | -10 | -0.8% | 2,500 |
| 2024/06/04 | 1,320 | 1,320 | 1,311 | 1,319 | -1 | -0.1% | 2,300 |
| 2024/06/03 | 1,318 | 1,323 | 1,315 | 1,320 | +2 | +0.2% | 6,300 |
| 2024/05/31 | 1,300 | 1,318 | 1,294 | 1,318 | +18 | +1.4% | 8,400 |
251～
300
件表示中 / 3766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 | 105,700円 | +4.2% | +92.3% | 3.78% | - | 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 | 190,300円 | +10.4% | +8.7% | 1.68% | 16.45倍 | 3.04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 | 84,800円 | +0.3% | -89.4% | 0.00% | 724.78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 |
| ウインテスト | 12,800円 | +7.9% | - | 0.00% | - | 7.56倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| ＡＳＴＩ | 202,500円 | -8.3% | -36.9% | 5.43% | 9.04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
