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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 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 |
2023/09/01 | 1,281 | 1,283 | 1,268 | 1,274 | -5 | -0.4% | 8,200 |
2023/08/31 | 1,271 | 1,285 | 1,271 | 1,279 | +14 | +1.1% | 10,200 |
2023/08/30 | 1,271 | 1,273 | 1,257 | 1,265 | -6 | -0.5% | 13,600 |
2023/08/29 | 1,275 | 1,284 | 1,269 | 1,271 | -3 | -0.2% | 6,000 |
2023/08/28 | 1,260 | 1,288 | 1,260 | 1,274 | +14 | +1.1% | 14,300 |
2023/08/25 | 1,268 | 1,268 | 1,244 | 1,260 | +1 | +0.1% | 11,400 |
2023/08/24 | 1,255 | 1,262 | 1,251 | 1,259 | +4 | +0.3% | 5,100 |
2023/08/23 | 1,237 | 1,264 | 1,237 | 1,255 | -1 | -0.1% | 9,900 |
2023/08/22 | 1,250 | 1,258 | 1,249 | 1,256 | +3 | +0.2% | 4,300 |
2023/08/21 | 1,240 | 1,253 | 1,240 | 1,253 | +13 | +1% | 5,000 |
2023/08/18 | 1,228 | 1,245 | 1,228 | 1,240 | -4 | -0.3% | 11,900 |
2023/08/17 | 1,242 | 1,244 | 1,225 | 1,244 | +2 | +0.2% | 10,500 |
2023/08/16 | 1,253 | 1,253 | 1,240 | 1,242 | -11 | -0.9% | 10,000 |
2023/08/15 | 1,260 | 1,266 | 1,253 | 1,253 | -7 | -0.6% | 8,800 |
2023/08/14 | 1,272 | 1,272 | 1,241 | 1,260 | -23 | -1.8% | 26,400 |
2023/08/10 | 1,260 | 1,288 | 1,259 | 1,283 | +23 | +1.8% | 11,800 |
2023/08/09 | 1,271 | 1,271 | 1,255 | 1,260 | -15 | -1.2% | 14,900 |
2023/08/08 | 1,280 | 1,281 | 1,270 | 1,275 | -5 | -0.4% | 6,000 |
2023/08/07 | 1,270 | 1,286 | 1,270 | 1,280 | +10 | +0.8% | 7,300 |
2023/08/04 | 1,260 | 1,274 | 1,255 | 1,270 | +8 | +0.6% | 8,500 |
2023/08/03 | 1,281 | 1,285 | 1,262 | 1,262 | -36 | -2.8% | 12,300 |
2023/08/02 | 1,298 | 1,309 | 1,286 | 1,298 | -5 | -0.4% | 11,200 |
2023/08/01 | 1,310 | 1,312 | 1,301 | 1,303 | -7 | -0.5% | 14,800 |
2023/07/31 | 1,300 | 1,310 | 1,296 | 1,310 | +11 | +0.8% | 4,700 |
2023/07/28 | 1,311 | 1,311 | 1,284 | 1,299 | -18 | -1.4% | 47,100 |
2023/07/27 | 1,304 | 1,317 | 1,292 | 1,317 | +13 | +1% | 6,800 |
2023/07/26 | 1,322 | 1,322 | 1,304 | 1,304 | -6 | -0.5% | 3,700 |
2023/07/25 | 1,319 | 1,319 | 1,301 | 1,310 | +7 | +0.5% | 9,400 |
2023/07/24 | 1,290 | 1,319 | 1,290 | 1,303 | +15 | +1.2% | 19,400 |
2023/07/21 | 1,290 | 1,312 | 1,287 | 1,288 | -1 | -0.1% | 6,400 |
2023/07/20 | 1,297 | 1,307 | 1,285 | 1,289 | -3 | -0.2% | 6,100 |
2023/07/19 | 1,286 | 1,292 | 1,282 | 1,292 | +8 | +0.6% | 4,800 |
2023/07/18 | 1,276 | 1,284 | 1,267 | 1,284 | +21 | +1.7% | 7,100 |
2023/07/14 | 1,265 | 1,269 | 1,260 | 1,263 | -6 | -0.5% | 8,200 |
151~
200
件表示中 / 3452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 | 121,500円 | -9.5% | - | 2.47% | - | 0.27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 |
双信電 | 47,700円 | -10.0% | -30.4% | 0.00% | 58.24倍 | 0.68倍 |
|
ノイズフィルター主力の電子部品中堅。産業機器用が主体。情報通信関連も。台湾ウォルシン系 |
日アンテナ | 56,600円 | -4.7% | - | 3.71% | - | 0.45倍 |
|
通信用、放送用アンテナの製造販売大手。電波障害対策工事でも上位。車載用アンテナから撤退 |
星和電 | 59,900円 | +7.3% | +33.7% | 3.01% | 7.36倍 | 0.50倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
シライ電子 | 53,100円 | -8.7% | -16.1% | 3.58% | 4.94倍 | 1.20倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
市場注目の銘柄
チャート関連のコラム