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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 284 | 287 | 284 | 284 | ±0 | ±0% | 35,000 |
| 2010/10/13 | 285 | 287 | 284 | 284 | -2 | -0.7% | 26,000 |
| 2010/10/12 | 298 | 305 | 284 | 286 | -9 | -3.1% | 60,000 |
| 2010/10/08 | 298 | 299 | 295 | 295 | -5 | -1.7% | 37,000 |
| 2010/10/07 | 296 | 300 | 296 | 300 | +2 | +0.7% | 18,000 |
| 2010/10/06 | 297 | 300 | 296 | 298 | +1 | +0.3% | 21,000 |
| 2010/10/05 | 299 | 305 | 294 | 297 | -2 | -0.7% | 38,000 |
| 2010/10/04 | 301 | 305 | 298 | 299 | -2 | -0.7% | 39,000 |
| 2010/10/01 | 309 | 309 | 301 | 301 | -2 | -0.7% | 26,000 |
| 2010/09/30 | 310 | 310 | 303 | 303 | -9 | -2.9% | 43,000 |
| 2010/09/29 | 305 | 312 | 304 | 312 | +7 | +2.3% | 34,000 |
| 2010/09/28 | 310 | 311 | 301 | 305 | -8 | -2.6% | 27,000 |
| 2010/09/27 | 310 | 313 | 306 | 313 | +3 | +1% | 21,000 |
| 2010/09/24 | 312 | 312 | 305 | 310 | +4 | +1.3% | 59,000 |
| 2010/09/22 | 310 | 310 | 306 | 306 | -5 | -1.6% | 25,000 |
| 2010/09/21 | 313 | 314 | 309 | 311 | +4 | +1.3% | 43,000 |
| 2010/09/17 | 303 | 310 | 303 | 307 | +4 | +1.3% | 40,000 |
| 2010/09/16 | 311 | 311 | 300 | 303 | -2 | -0.7% | 37,000 |
| 2010/09/15 | 294 | 308 | 288 | 305 | +6 | +2% | 72,000 |
| 2010/09/14 | 295 | 299 | 294 | 299 | +2 | +0.7% | 10,000 |
| 2010/09/13 | 297 | 302 | 297 | 297 | +1 | +0.3% | 22,000 |
| 2010/09/10 | 298 | 304 | 288 | 296 | +12 | +4.2% | 94,000 |
| 2010/09/09 | 283 | 285 | 282 | 284 | ±0 | ±0% | 18,000 |
| 2010/09/08 | 278 | 284 | 278 | 284 | -1 | -0.4% | 47,000 |
| 2010/09/07 | 279 | 287 | 279 | 285 | +3 | +1.1% | 37,000 |
| 2010/09/06 | 274 | 282 | 274 | 282 | +8 | +2.9% | 38,000 |
| 2010/09/03 | 277 | 281 | 273 | 274 | -4 | -1.4% | 41,000 |
| 2010/09/02 | 280 | 280 | 273 | 278 | +6 | +2.2% | 54,000 |
| 2010/09/01 | 278 | 278 | 271 | 272 | -10 | -3.5% | 92,000 |
| 2010/08/31 | 284 | 286 | 281 | 282 | -8 | -2.8% | 44,000 |
| 2010/08/30 | 296 | 303 | 289 | 290 | -1 | -0.3% | 44,000 |
| 2010/08/27 | 290 | 293 | 288 | 291 | +1 | +0.3% | 43,000 |
| 2010/08/26 | 290 | 290 | 283 | 290 | +2 | +0.7% | 37,000 |
| 2010/08/25 | 282 | 297 | 282 | 288 | -1 | -0.3% | 95,000 |
| 2010/08/24 | 282 | 295 | 280 | 289 | +7 | +2.5% | 85,000 |
| 2010/08/23 | 290 | 293 | 279 | 282 | -8 | -2.8% | 78,000 |
| 2010/08/20 | 294 | 294 | 287 | 290 | -10 | -3.3% | 40,000 |
| 2010/08/19 | 301 | 306 | 297 | 300 | -1 | -0.3% | 76,000 |
| 2010/08/18 | 297 | 309 | 291 | 301 | +8 | +2.7% | 137,000 |
| 2010/08/17 | 295 | 295 | 289 | 293 | -6 | -2% | 74,000 |
| 2010/08/16 | 306 | 306 | 296 | 299 | -7 | -2.3% | 86,000 |
| 2010/08/13 | 308 | 312 | 305 | 306 | +1 | +0.3% | 71,000 |
| 2010/08/12 | 300 | 309 | 289 | 305 | +3 | +1% | 103,000 |
| 2010/08/11 | 310 | 311 | 300 | 302 | -8 | -2.6% | 64,000 |
| 2010/08/10 | 312 | 314 | 307 | 310 | -1 | -0.3% | 47,000 |
| 2010/08/09 | 318 | 318 | 307 | 311 | +1 | +0.3% | 42,000 |
| 2010/08/06 | 320 | 320 | 308 | 310 | -10 | -3.1% | 68,000 |
| 2010/08/05 | 330 | 330 | 315 | 320 | -3 | -0.9% | 88,000 |
| 2010/08/04 | 343 | 343 | 315 | 323 | -19 | -5.6% | 147,000 |
| 2010/08/03 | 351 | 351 | 339 | 342 | -5 | -1.4% | 107,000 |
3551～
3600
件表示中 / 3683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 | 102,700円 | +2.8% | +209.5% | 3.89% | - | 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 |
| ＵＭＣエレ | 26,600円 | -4.8% | +5.4% | 3.76% | 7.16倍 | 0.42倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| バルミューダ | 87,700円 | +0.3% | -89.4% | 0.00% | 743.22倍 | 1.71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 |
| ミナトＨＤ | 87,900円 | +20.9% | -45.7% | 1.59% | 13.43倍 | 1.11倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| 不二電機 | 106,100円 | -2.2% | -14.2% | 3.02% | 27.59倍 | 0.55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
