オルガノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 6,840 | 6,910 | 6,800 | 6,860 | +70 | +1% | 124,200 |
| 2025/04/30 | 6,720 | 6,830 | 6,690 | 6,790 | +70 | +1% | 156,300 |
| 2025/04/28 | 6,910 | 6,920 | 6,700 | 6,720 | -40 | -0.6% | 155,400 |
| 2025/04/25 | 6,710 | 6,840 | 6,650 | 6,760 | +230 | +3.5% | 282,000 |
| 2025/04/24 | 6,540 | 6,570 | 6,490 | 6,530 | +70 | +1.1% | 269,800 |
| 2025/04/23 | 6,550 | 6,600 | 6,390 | 6,460 | +60 | +0.9% | 230,100 |
| 2025/04/22 | 6,220 | 6,450 | 6,150 | 6,400 | +150 | +2.4% | 198,300 |
| 2025/04/21 | 6,230 | 6,300 | 6,170 | 6,250 | -70 | -1.1% | 117,600 |
| 2025/04/18 | 6,240 | 6,320 | 6,130 | 6,320 | +20 | +0.3% | 204,000 |
| 2025/04/17 | 5,970 | 6,300 | 5,940 | 6,300 | +370 | +6.2% | 337,400 |
| 2025/04/16 | 6,040 | 6,100 | 5,900 | 5,930 | -180 | -2.9% | 258,400 |
| 2025/04/15 | 6,040 | 6,140 | 6,000 | 6,110 | +100 | +1.7% | 202,700 |
| 2025/04/14 | 5,960 | 6,090 | 5,870 | 6,010 | +200 | +3.4% | 365,300 |
| 2025/04/11 | 5,650 | 5,860 | 5,550 | 5,810 | -140 | -2.4% | 275,700 |
| 2025/04/10 | 6,260 | 6,260 | 5,920 | 5,950 | +590 | +11% | 456,400 |
| 2025/04/09 | 5,360 | 5,420 | 5,220 | 5,360 | -250 | -4.5% | 306,300 |
| 2025/04/08 | 5,750 | 5,870 | 5,590 | 5,610 | +570 | +11.3% | 365,100 |
| 2025/04/07 | 4,770 | 5,240 | 4,770 | 5,040 | -670 | -11.7% | 429,000 |
| 2025/04/04 | 5,830 | 5,880 | 5,600 | 5,710 | -390 | -6.4% | 342,300 |
| 2025/04/03 | 6,060 | 6,170 | 6,050 | 6,100 | -300 | -4.7% | 384,400 |
| 2025/04/02 | 6,450 | 6,450 | 6,360 | 6,400 | +10 | +0.2% | 176,300 |
| 2025/04/01 | 6,430 | 6,450 | 6,340 | 6,390 | +20 | +0.3% | 190,400 |
| 2025/03/31 | 6,630 | 6,630 | 6,340 | 6,370 | -430 | -6.3% | 374,400 |
| 2025/03/28 | 6,980 | 6,980 | 6,730 | 6,800 | -180 | -2.6% | 189,200 |
| 2025/03/27 | 7,030 | 7,030 | 6,920 | 6,980 | -160 | -2.2% | 140,200 |
| 2025/03/26 | 7,160 | 7,160 | 7,070 | 7,140 | +80 | +1.1% | 124,200 |
| 2025/03/25 | 7,000 | 7,120 | 6,970 | 7,060 | +90 | +1.3% | 146,900 |
| 2025/03/24 | 6,990 | 7,060 | 6,960 | 6,970 | -40 | -0.6% | 103,200 |
| 2025/03/21 | 6,890 | 7,030 | 6,890 | 7,010 | +120 | +1.7% | 180,000 |
| 2025/03/19 | 7,120 | 7,200 | 6,870 | 6,890 | -210 | -3% | 280,500 |
| 2025/03/18 | 7,120 | 7,140 | 7,020 | 7,100 | +40 | +0.6% | 137,600 |
| 2025/03/17 | 7,140 | 7,240 | 7,050 | 7,060 | -10 | -0.1% | 232,200 |
| 2025/03/14 | 6,910 | 7,120 | 6,890 | 7,070 | +250 | +3.7% | 279,500 |
| 2025/03/13 | 6,990 | 7,090 | 6,820 | 6,820 | -140 | -2% | 270,000 |
| 2025/03/12 | 6,710 | 7,090 | 6,710 | 6,960 | +280 | +4.2% | 409,700 |
| 2025/03/11 | 6,380 | 6,730 | 6,380 | 6,680 | +220 | +3.4% | 454,200 |
| 2025/03/10 | 6,620 | 6,660 | 6,380 | 6,460 | -110 | -1.7% | 446,300 |
| 2025/03/07 | 6,800 | 6,850 | 6,530 | 6,570 | -410 | -5.9% | 535,200 |
| 2025/03/06 | 7,090 | 7,210 | 6,980 | 6,980 | -70 | -1% | 293,000 |
| 2025/03/05 | 7,180 | 7,260 | 7,010 | 7,050 | -140 | -1.9% | 267,100 |
| 2025/03/04 | 7,000 | 7,310 | 6,980 | 7,190 | +160 | +2.3% | 503,600 |
| 2025/03/03 | 7,090 | 7,090 | 6,980 | 7,030 | +10 | +0.1% | 165,400 |
| 2025/02/28 | 7,190 | 7,320 | 6,980 | 7,020 | -410 | -5.5% | 272,600 |
| 2025/02/27 | 7,400 | 7,520 | 7,320 | 7,430 | +430 | +6.1% | 483,900 |
| 2025/02/26 | 7,030 | 7,070 | 6,900 | 7,000 | -20 | -0.3% | 194,100 |
| 2025/02/25 | 7,010 | 7,060 | 6,970 | 7,020 | -90 | -1.3% | 228,700 |
| 2025/02/21 | 7,290 | 7,290 | 7,090 | 7,110 | -160 | -2.2% | 288,400 |
| 2025/02/20 | 6,950 | 7,410 | 6,930 | 7,270 | +310 | +4.5% | 570,300 |
| 2025/02/19 | 6,850 | 7,050 | 6,800 | 6,960 | +60 | +0.9% | 367,000 |
| 2025/02/18 | 7,010 | 7,010 | 6,890 | 6,900 | -150 | -2.1% | 403,600 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「オルガノ」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 |
|---|---|---|---|---|---|---|---|---|
| オルガノ | 686,000円 | +11.4% | +32.3% | 2.07% | 13.71倍 | 2.91倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| ＤＭＧ森精 | 251,100円 | -5.7% | -16.5% | 4.18% | 17.80倍 | 1.13倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ジェイテクト | 111,600円 | -6.1% | +45.7% | 5.38% | 17.76倍 | 0.48倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| アマノ | 412,700円 | +2.6% | +5.5% | 4.36% | 16.34倍 | 2.16倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| ハーモニック | 327,500円 | -0.5% | -75.4% | 0.61% | 90.15倍 | 3.84倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム
