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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 347 | 360 | 347 | 347 | +2 | +0.6% | 61,000 |
| 2010/07/30 | 352 | 354 | 344 | 345 | -7 | -2% | 69,000 |
| 2010/07/29 | 352 | 362 | 350 | 352 | ±0 | ±0% | 65,000 |
| 2010/07/28 | 351 | 354 | 345 | 352 | +6 | +1.7% | 66,000 |
| 2010/07/27 | 347 | 350 | 343 | 346 | -1 | -0.3% | 53,000 |
| 2010/07/26 | 348 | 352 | 345 | 347 | +3 | +0.9% | 70,000 |
| 2010/07/23 | 345 | 352 | 342 | 344 | +2 | +0.6% | 137,000 |
| 2010/07/22 | 352 | 353 | 334 | 342 | -14 | -3.9% | 124,000 |
| 2010/07/21 | 352 | 368 | 351 | 356 | +6 | +1.7% | 114,000 |
| 2010/07/20 | 355 | 357 | 343 | 350 | -6 | -1.7% | 117,000 |
| 2010/07/16 | 369 | 374 | 350 | 356 | -19 | -5.1% | 154,000 |
| 2010/07/15 | 379 | 381 | 373 | 375 | -4 | -1.1% | 107,000 |
| 2010/07/14 | 396 | 400 | 371 | 379 | -14 | -3.6% | 344,000 |
| 2010/07/13 | 408 | 410 | 385 | 393 | -15 | -3.7% | 177,000 |
| 2010/07/12 | 413 | 420 | 408 | 408 | -4 | -1% | 14,000 |
| 2010/07/09 | 410 | 414 | 405 | 412 | +1 | +0.2% | 27,000 |
| 2010/07/08 | 414 | 420 | 411 | 411 | +2 | +0.5% | 44,000 |
| 2010/07/07 | 431 | 431 | 404 | 409 | -21 | -4.9% | 51,000 |
| 2010/07/06 | 400 | 430 | 392 | 430 | +24 | +5.9% | 62,000 |
| 2010/07/05 | 395 | 408 | 395 | 406 | +9 | +2.3% | 46,000 |
| 2010/07/02 | 396 | 402 | 396 | 397 | -1 | -0.3% | 36,000 |
| 2010/07/01 | 413 | 413 | 396 | 398 | -9 | -2.2% | 84,000 |
| 2010/06/30 | 406 | 418 | 387 | 407 | -13 | -3.1% | 221,000 |
| 2010/06/29 | 432 | 440 | 420 | 420 | -7 | -1.6% | 82,000 |
| 2010/06/28 | 424 | 433 | 417 | 427 | +2 | +0.5% | 118,000 |
| 2010/06/25 | 437 | 437 | 408 | 425 | -8 | -1.8% | 132,000 |
| 2010/06/24 | 430 | 437 | 429 | 433 | +9 | +2.1% | 63,000 |
| 2010/06/23 | 433 | 433 | 420 | 424 | -11 | -2.5% | 101,000 |
| 2010/06/22 | 442 | 445 | 430 | 435 | -13 | -2.9% | 221,000 |
| 2010/06/21 | 442 | 450 | 440 | 448 | +14 | +3.2% | 138,000 |
| 2010/06/18 | 430 | 438 | 421 | 434 | ±0 | ±0% | 132,000 |
| 2010/06/17 | 447 | 447 | 433 | 434 | -13 | -2.9% | 139,000 |
| 2010/06/16 | 438 | 457 | 434 | 447 | +21 | +4.9% | 288,000 |
| 2010/06/15 | 419 | 443 | 417 | 426 | +14 | +3.4% | 488,000 |
| 2010/06/14 | 414 | 414 | 409 | 412 | +10 | +2.5% | 155,000 |
| 2010/06/11 | 396 | 402 | 396 | 402 | +11 | +2.8% | 109,000 |
| 2010/06/10 | 379 | 394 | 377 | 391 | +12 | +3.2% | 119,000 |
| 2010/06/09 | 387 | 388 | 378 | 379 | -8 | -2.1% | 33,000 |
| 2010/06/08 | 385 | 390 | 385 | 387 | +2 | +0.5% | 48,000 |
| 2010/06/07 | 393 | 393 | 374 | 385 | -16 | -4% | 59,000 |
| 2010/06/04 | 398 | 403 | 395 | 401 | +5 | +1.3% | 61,000 |
| 2010/06/03 | 400 | 406 | 392 | 396 | ±0 | ±0% | 152,000 |
| 2010/06/02 | 399 | 407 | 396 | 396 | -11 | -2.7% | 68,000 |
| 2010/06/01 | 411 | 411 | 390 | 407 | -8 | -1.9% | 173,000 |
| 2010/05/31 | 390 | 415 | 381 | 415 | +33 | +8.6% | 126,000 |
| 2010/05/28 | 390 | 391 | 376 | 382 | +14 | +3.8% | 78,000 |
| 2010/05/27 | 364 | 370 | 357 | 368 | +4 | +1.1% | 89,000 |
| 2010/05/26 | 370 | 371 | 350 | 364 | -6 | -1.6% | 57,000 |
| 2010/05/25 | 378 | 378 | 359 | 370 | ±0 | ±0% | 67,000 |
| 2010/05/24 | 365 | 373 | 358 | 370 | -1 | -0.3% | 81,000 |
3601～
3650
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 | 103,500円 | +2.8% | +209.5% | 3.86% | - | 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 | 26,700円 | -4.8% | +5.4% | 3.75% | 7.19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 | 86,200円 | +0.3% | -89.4% | 0.00% | 730.51倍 | 1.68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 | 86,600円 | +20.9% | -45.7% | 1.62% | 13.23倍 | 1.09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 | 105,800円 | -2.2% | -14.2% | 3.02% | 27.51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
