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 |
|---|---|---|---|---|---|---|---|
| 2023/04/24 | 3,270 | 3,270 | 3,225 | 3,270 | ±0 | ±0% | 176,900 |
| 2023/04/21 | 3,240 | 3,315 | 3,230 | 3,270 | +45 | +1.4% | 371,300 |
| 2023/04/20 | 3,205 | 3,235 | 3,195 | 3,225 | -25 | -0.8% | 227,200 |
| 2023/04/19 | 3,115 | 3,255 | 3,100 | 3,250 | +120 | +3.8% | 445,100 |
| 2023/04/18 | 3,150 | 3,170 | 3,105 | 3,130 | -70 | -2.2% | 486,300 |
| 2023/04/17 | 3,290 | 3,290 | 3,195 | 3,200 | -90 | -2.7% | 355,800 |
| 2023/04/14 | 3,340 | 3,345 | 3,290 | 3,290 | -50 | -1.5% | 217,800 |
| 2023/04/13 | 3,330 | 3,340 | 3,285 | 3,340 | -15 | -0.4% | 192,500 |
| 2023/04/12 | 3,410 | 3,415 | 3,340 | 3,355 | -70 | -2% | 183,800 |
| 2023/04/11 | 3,500 | 3,520 | 3,395 | 3,425 | -5 | -0.1% | 171,400 |
| 2023/04/10 | 3,430 | 3,465 | 3,380 | 3,430 | +35 | +1% | 125,200 |
| 2023/04/07 | 3,285 | 3,400 | 3,275 | 3,395 | +150 | +4.6% | 192,600 |
| 2023/04/06 | 3,325 | 3,325 | 3,245 | 3,245 | -125 | -3.7% | 163,000 |
| 2023/04/05 | 3,400 | 3,400 | 3,350 | 3,370 | -100 | -2.9% | 179,200 |
| 2023/04/04 | 3,525 | 3,550 | 3,460 | 3,470 | -55 | -1.6% | 118,100 |
| 2023/04/03 | 3,670 | 3,675 | 3,475 | 3,525 | -80 | -2.2% | 345,900 |
| 2023/03/31 | 3,540 | 3,630 | 3,540 | 3,605 | +70 | +2% | 192,900 |
| 2023/03/30 | 3,450 | 3,545 | 3,450 | 3,535 | +85 | +2.5% | 216,900 |
| 2023/03/29 | 3,430 | 3,450 | 3,405 | 3,450 | +30 | +0.9% | 174,900 |
| 2023/03/28 | 3,450 | 3,455 | 3,365 | 3,420 | +15 | +0.4% | 209,900 |
| 2023/03/27 | 3,380 | 3,425 | 3,350 | 3,405 | +35 | +1% | 295,300 |
| 2023/03/24 | 3,320 | 3,385 | 3,315 | 3,370 | +55 | +1.7% | 163,700 |
| 2023/03/23 | 3,210 | 3,315 | 3,195 | 3,315 | +70 | +2.2% | 119,200 |
| 2023/03/22 | 3,245 | 3,295 | 3,210 | 3,245 | +85 | +2.7% | 188,000 |
| 2023/03/20 | 3,215 | 3,215 | 3,145 | 3,160 | -55 | -1.7% | 91,100 |
| 2023/03/17 | 3,260 | 3,285 | 3,205 | 3,215 | -5 | -0.2% | 250,000 |
| 2023/03/16 | 3,195 | 3,260 | 3,170 | 3,220 | -45 | -1.4% | 129,600 |
| 2023/03/15 | 3,210 | 3,285 | 3,190 | 3,265 | +120 | +3.8% | 139,500 |
| 2023/03/14 | 3,200 | 3,200 | 3,100 | 3,145 | -135 | -4.1% | 263,000 |
| 2023/03/13 | 3,295 | 3,295 | 3,240 | 3,280 | -75 | -2.2% | 108,900 |
| 2023/03/10 | 3,350 | 3,375 | 3,330 | 3,355 | -40 | -1.2% | 185,200 |
| 2023/03/09 | 3,430 | 3,450 | 3,385 | 3,395 | -15 | -0.4% | 168,300 |
| 2023/03/08 | 3,375 | 3,435 | 3,370 | 3,410 | +30 | +0.9% | 166,200 |
| 2023/03/07 | 3,395 | 3,395 | 3,335 | 3,380 | -15 | -0.4% | 128,200 |
| 2023/03/06 | 3,415 | 3,415 | 3,340 | 3,395 | +15 | +0.4% | 169,000 |
| 2023/03/03 | 3,425 | 3,425 | 3,355 | 3,380 | +15 | +0.4% | 166,300 |
| 2023/03/02 | 3,410 | 3,425 | 3,365 | 3,365 | -5 | -0.1% | 86,300 |
| 2023/03/01 | 3,405 | 3,410 | 3,360 | 3,370 | -30 | -0.9% | 109,400 |
| 2023/02/28 | 3,450 | 3,470 | 3,370 | 3,400 | -15 | -0.4% | 236,400 |
| 2023/02/27 | 3,390 | 3,445 | 3,370 | 3,415 | +10 | +0.3% | 140,700 |
| 2023/02/24 | 3,365 | 3,415 | 3,355 | 3,405 | +65 | +1.9% | 148,100 |
| 2023/02/22 | 3,320 | 3,375 | 3,310 | 3,340 | -30 | -0.9% | 146,800 |
| 2023/02/21 | 3,370 | 3,415 | 3,360 | 3,370 | -10 | -0.3% | 102,500 |
| 2023/02/20 | 3,375 | 3,385 | 3,335 | 3,380 | +25 | +0.7% | 67,800 |
| 2023/02/17 | 3,385 | 3,435 | 3,355 | 3,355 | -75 | -2.2% | 127,000 |
| 2023/02/16 | 3,425 | 3,455 | 3,365 | 3,430 | +10 | +0.3% | 150,600 |
| 2023/02/15 | 3,445 | 3,535 | 3,420 | 3,420 | -15 | -0.4% | 272,400 |
| 2023/02/14 | 3,380 | 3,440 | 3,375 | 3,435 | +95 | +2.8% | 224,100 |
| 2023/02/13 | 3,320 | 3,360 | 3,300 | 3,340 | +40 | +1.2% | 165,900 |
| 2023/02/10 | 3,280 | 3,355 | 3,270 | 3,300 | +20 | +0.6% | 184,700 |
501～
550
件表示中 / 3697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 | 738,000円 | +11.4% | +32.3% | 1.92% | 14.75倍 | 3.13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 |
| ジェイテクト | 116,900円 | -6.1% | +45.7% | 5.13% | 18.60倍 | 0.50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 |
| ハーモニック | 380,000円 | -0.5% | -75.4% | 0.53% | 104.60倍 | 4.45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 |
| 三井海洋 | 475,500円 | -11.6% | +36.4% | 2.52% | 7.61倍 | 1.74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 |
| アマノ | 421,600円 | +2.6% | +5.5% | 4.27% | 16.68倍 | 2.21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 |
市場注目の銘柄
チャート関連のコラム
