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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,295 | 1,305 | 1,292 | 1,300 | ±0 | ±0% | 11,600 |
| 2024/05/29 | 1,304 | 1,306 | 1,276 | 1,300 | -4 | -0.3% | 12,300 |
| 2024/05/28 | 1,300 | 1,307 | 1,292 | 1,304 | +4 | +0.3% | 8,400 |
| 2024/05/27 | 1,289 | 1,304 | 1,285 | 1,300 | +21 | +1.6% | 16,500 |
| 2024/05/24 | 1,290 | 1,290 | 1,275 | 1,279 | -10 | -0.8% | 3,800 |
| 2024/05/23 | 1,284 | 1,289 | 1,278 | 1,289 | +9 | +0.7% | 7,500 |
| 2024/05/22 | 1,270 | 1,284 | 1,265 | 1,280 | +5 | +0.4% | 13,100 |
| 2024/05/21 | 1,271 | 1,278 | 1,265 | 1,275 | +4 | +0.3% | 12,500 |
| 2024/05/20 | 1,271 | 1,271 | 1,265 | 1,271 | ±0 | ±0% | 7,400 |
| 2024/05/17 | 1,259 | 1,271 | 1,251 | 1,271 | +14 | +1.1% | 10,000 |
| 2024/05/16 | 1,255 | 1,259 | 1,248 | 1,257 | +10 | +0.8% | 9,300 |
| 2024/05/15 | 1,258 | 1,259 | 1,246 | 1,247 | -8 | -0.6% | 6,700 |
| 2024/05/14 | 1,236 | 1,258 | 1,235 | 1,255 | +42 | +3.5% | 47,800 |
| 2024/05/13 | 1,211 | 1,230 | 1,211 | 1,213 | +8 | +0.7% | 12,800 |
| 2024/05/10 | 1,211 | 1,211 | 1,205 | 1,205 | -4 | -0.3% | 1,800 |
| 2024/05/09 | 1,205 | 1,209 | 1,205 | 1,209 | +2 | +0.2% | 2,900 |
| 2024/05/08 | 1,210 | 1,210 | 1,205 | 1,207 | -3 | -0.2% | 4,200 |
| 2024/05/07 | 1,207 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 4,300 |
| 2024/05/02 | 1,210 | 1,210 | 1,197 | 1,205 | -2 | -0.2% | 16,300 |
| 2024/05/01 | 1,210 | 1,211 | 1,204 | 1,207 | -1 | -0.1% | 13,100 |
| 2024/04/30 | 1,210 | 1,210 | 1,201 | 1,208 | +24 | +2% | 10,900 |
| 2024/04/26 | 1,210 | 1,210 | 1,184 | 1,184 | -24 | -2% | 34,600 |
| 2024/04/25 | 1,204 | 1,209 | 1,201 | 1,208 | +3 | +0.2% | 5,700 |
| 2024/04/24 | 1,205 | 1,210 | 1,201 | 1,205 | ±0 | ±0% | 4,900 |
| 2024/04/23 | 1,202 | 1,205 | 1,197 | 1,205 | ±0 | ±0% | 7,400 |
| 2024/04/22 | 1,205 | 1,206 | 1,200 | 1,205 | ±0 | ±0% | 6,700 |
| 2024/04/19 | 1,199 | 1,208 | 1,195 | 1,205 | ±0 | ±0% | 10,900 |
| 2024/04/18 | 1,197 | 1,209 | 1,195 | 1,205 | ±0 | ±0% | 13,600 |
| 2024/04/17 | 1,198 | 1,207 | 1,195 | 1,205 | +3 | +0.2% | 5,000 |
| 2024/04/16 | 1,194 | 1,205 | 1,181 | 1,202 | +4 | +0.3% | 12,100 |
| 2024/04/15 | 1,201 | 1,208 | 1,195 | 1,198 | -10 | -0.8% | 6,600 |
| 2024/04/12 | 1,206 | 1,211 | 1,205 | 1,208 | +8 | +0.7% | 6,300 |
| 2024/04/11 | 1,202 | 1,207 | 1,199 | 1,200 | -2 | -0.2% | 5,100 |
| 2024/04/10 | 1,215 | 1,215 | 1,201 | 1,202 | -6 | -0.5% | 1,100 |
| 2024/04/09 | 1,201 | 1,208 | 1,200 | 1,208 | +7 | +0.6% | 2,700 |
| 2024/04/08 | 1,218 | 1,218 | 1,200 | 1,201 | ±0 | ±0% | 4,800 |
| 2024/04/05 | 1,205 | 1,205 | 1,201 | 1,201 | -7 | -0.6% | 3,900 |
| 2024/04/04 | 1,207 | 1,210 | 1,205 | 1,208 | +5 | +0.4% | 1,400 |
| 2024/04/03 | 1,206 | 1,212 | 1,203 | 1,203 | -3 | -0.2% | 3,000 |
| 2024/04/02 | 1,226 | 1,226 | 1,206 | 1,206 | -17 | -1.4% | 4,600 |
| 2024/04/01 | 1,229 | 1,229 | 1,216 | 1,223 | -7 | -0.6% | 7,100 |
| 2024/03/29 | 1,207 | 1,230 | 1,207 | 1,230 | +21 | +1.7% | 7,400 |
| 2024/03/28 | 1,204 | 1,215 | 1,204 | 1,209 | -3 | -0.2% | 4,100 |
| 2024/03/27 | 1,218 | 1,225 | 1,212 | 1,212 | +1 | +0.1% | 7,500 |
| 2024/03/26 | 1,231 | 1,231 | 1,209 | 1,211 | -9 | -0.7% | 6,700 |
| 2024/03/25 | 1,211 | 1,225 | 1,211 | 1,220 | -13 | -1.1% | 20,200 |
| 2024/03/22 | 1,227 | 1,233 | 1,221 | 1,233 | +7 | +0.6% | 9,500 |
| 2024/03/21 | 1,228 | 1,230 | 1,218 | 1,226 | -2 | -0.2% | 5,300 |
| 2024/03/19 | 1,217 | 1,228 | 1,217 | 1,228 | +7 | +0.6% | 2,500 |
| 2024/03/18 | 1,218 | 1,223 | 1,213 | 1,221 | +2 | +0.2% | 1,600 |
301～
350
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 | 105,900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 | 192,800円 | +10.4% | +8.7% | 1.66% | 16.67倍 | 3.08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 | 83,800円 | +0.3% | -89.4% | 0.00% | 716.23倍 | 1.79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 | 12,900円 | +7.9% | - | 0.00% | - | 7.62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 | 203,200円 | -8.3% | -36.9% | 5.41% | 9.07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
