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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 8,120 | 8,130 | 7,880 | 7,950 | -150 | -1.9% | 177,400 |
| 2025/06/12 | 7,940 | 8,140 | 7,920 | 8,100 | +200 | +2.5% | 306,000 |
| 2025/06/11 | 7,810 | 7,980 | 7,770 | 7,900 | +130 | +1.7% | 202,800 |
| 2025/06/10 | 7,790 | 7,930 | 7,770 | 7,770 | +70 | +0.9% | 255,900 |
| 2025/06/09 | 7,600 | 7,700 | 7,480 | 7,700 | +170 | +2.3% | 261,400 |
| 2025/06/06 | 7,550 | 7,550 | 7,420 | 7,530 | -50 | -0.7% | 161,100 |
| 2025/06/05 | 7,530 | 7,690 | 7,510 | 7,580 | -60 | -0.8% | 177,300 |
| 2025/06/04 | 7,700 | 7,820 | 7,640 | 7,640 | -40 | -0.5% | 170,300 |
| 2025/06/03 | 7,820 | 7,820 | 7,660 | 7,680 | -70 | -0.9% | 153,200 |
| 2025/06/02 | 7,740 | 7,780 | 7,700 | 7,750 | -20 | -0.3% | 74,200 |
| 2025/05/30 | 7,660 | 7,810 | 7,630 | 7,770 | +20 | +0.3% | 113,100 |
| 2025/05/29 | 7,710 | 7,850 | 7,690 | 7,750 | +80 | +1% | 173,000 |
| 2025/05/28 | 7,850 | 7,860 | 7,640 | 7,670 | -60 | -0.8% | 168,200 |
| 2025/05/27 | 7,770 | 7,780 | 7,700 | 7,730 | -90 | -1.2% | 124,900 |
| 2025/05/26 | 7,690 | 7,820 | 7,680 | 7,820 | +50 | +0.6% | 109,000 |
| 2025/05/23 | 7,780 | 7,880 | 7,740 | 7,770 | +20 | +0.3% | 125,500 |
| 2025/05/22 | 7,660 | 7,750 | 7,610 | 7,750 | ±0 | ±0% | 92,900 |
| 2025/05/21 | 7,830 | 7,840 | 7,650 | 7,750 | -100 | -1.3% | 146,400 |
| 2025/05/20 | 7,890 | 7,930 | 7,810 | 7,850 | -40 | -0.5% | 177,100 |
| 2025/05/19 | 7,590 | 7,890 | 7,550 | 7,890 | +200 | +2.6% | 383,300 |
| 2025/05/16 | 7,740 | 7,740 | 7,570 | 7,690 | +70 | +0.9% | 228,800 |
| 2025/05/15 | 7,670 | 7,740 | 7,470 | 7,620 | +40 | +0.5% | 246,700 |
| 2025/05/14 | 7,500 | 7,580 | 7,310 | 7,580 | +200 | +2.7% | 318,000 |
| 2025/05/13 | 7,480 | 7,580 | 7,340 | 7,380 | +30 | +0.4% | 385,200 |
| 2025/05/12 | 7,060 | 7,410 | 7,050 | 7,350 | +350 | +5% | 299,700 |
| 2025/05/09 | 7,050 | 7,080 | 6,980 | 7,000 | +70 | +1% | 239,400 |
| 2025/05/08 | 6,790 | 7,010 | 6,770 | 6,930 | +140 | +2.1% | 205,000 |
| 2025/05/07 | 6,810 | 6,820 | 6,680 | 6,790 | -60 | -0.9% | 190,800 |
| 2025/05/02 | 6,840 | 6,930 | 6,830 | 6,850 | -10 | -0.1% | 186,400 |
| 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 |
1～
50
件表示中 / 3720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 | 804,000円 | +7.2% | +1.1% | 2.11% | 15.27倍 | 3.05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 | 309,100円 | -5.7% | -16.5% | 3.40% | 21.91倍 | 1.39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 |
| 三井海洋 | 588,000円 | -11.6% | +36.4% | 2.04% | 9.41倍 | 2.15倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 三浦工 | 281,800円 | +8.0% | +24.5% | 2.38% | 12.30倍 | 1.60倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| 住友重 | 289,100円 | +1.8% | +7.8% | 4.32% | 12.41倍 | 0.54倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
市場注目の銘柄
チャート関連のコラム
