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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 8,030 | 8,100 | 7,950 | 8,040 | +30 | +0.4% | 28,400 |
| 2022/02/09 | 7,920 | 8,040 | 7,860 | 8,010 | +290 | +3.8% | 24,500 |
| 2022/02/08 | 7,690 | 7,790 | 7,600 | 7,720 | -30 | -0.4% | 45,600 |
| 2022/02/07 | 7,880 | 7,890 | 7,710 | 7,750 | -240 | -3% | 64,700 |
| 2022/02/04 | 7,950 | 8,030 | 7,770 | 7,990 | -80 | -1% | 50,900 |
| 2022/02/03 | 8,320 | 8,320 | 7,860 | 8,070 | -200 | -2.4% | 47,000 |
| 2022/02/02 | 8,210 | 8,350 | 8,100 | 8,270 | ±0 | ±0% | 71,600 |
| 2022/02/01 | 8,640 | 8,700 | 8,170 | 8,270 | -70 | -0.8% | 123,100 |
| 2022/01/31 | 8,210 | 8,470 | 8,160 | 8,340 | +120 | +1.5% | 56,800 |
| 2022/01/28 | 8,260 | 8,280 | 8,040 | 8,220 | +40 | +0.5% | 73,700 |
| 2022/01/27 | 8,630 | 8,630 | 8,160 | 8,180 | -320 | -3.8% | 56,900 |
| 2022/01/26 | 8,390 | 8,630 | 8,270 | 8,500 | +260 | +3.2% | 60,100 |
| 2022/01/25 | 8,620 | 8,620 | 8,160 | 8,240 | -290 | -3.4% | 58,900 |
| 2022/01/24 | 8,500 | 8,620 | 8,360 | 8,530 | -90 | -1% | 43,600 |
| 2022/01/21 | 8,510 | 8,650 | 8,450 | 8,620 | -80 | -0.9% | 36,000 |
| 2022/01/20 | 8,550 | 8,750 | 8,530 | 8,700 | +150 | +1.8% | 43,600 |
| 2022/01/19 | 8,720 | 8,840 | 8,520 | 8,550 | -200 | -2.3% | 52,100 |
| 2022/01/18 | 9,000 | 9,050 | 8,750 | 8,750 | -130 | -1.5% | 48,100 |
| 2022/01/17 | 9,010 | 9,100 | 8,870 | 8,880 | -30 | -0.3% | 31,400 |
| 2022/01/14 | 8,980 | 9,080 | 8,630 | 8,910 | -190 | -2.1% | 83,500 |
| 2022/01/13 | 8,990 | 9,160 | 8,990 | 9,100 | +200 | +2.2% | 81,600 |
| 2022/01/12 | 8,720 | 8,980 | 8,720 | 8,900 | +330 | +3.9% | 95,000 |
| 2022/01/11 | 8,680 | 8,780 | 8,550 | 8,570 | -130 | -1.5% | 62,600 |
| 2022/01/07 | 8,740 | 8,880 | 8,630 | 8,700 | +40 | +0.5% | 49,900 |
| 2022/01/06 | 8,610 | 8,690 | 8,560 | 8,660 | -10 | -0.1% | 40,000 |
| 2022/01/05 | 8,650 | 8,760 | 8,630 | 8,670 | -30 | -0.3% | 54,900 |
| 2022/01/04 | 8,690 | 8,740 | 8,620 | 8,700 | +50 | +0.6% | 83,500 |
| 2021/12/30 | 8,420 | 8,840 | 8,420 | 8,650 | +380 | +4.6% | 246,900 |
| 2021/12/29 | 8,170 | 8,350 | 8,140 | 8,270 | +180 | +2.2% | 83,900 |
| 2021/12/28 | 7,930 | 8,090 | 7,810 | 8,090 | +260 | +3.3% | 64,100 |
| 2021/12/27 | 7,850 | 7,870 | 7,710 | 7,830 | +90 | +1.2% | 23,500 |
| 2021/12/24 | 7,730 | 7,880 | 7,700 | 7,740 | +130 | +1.7% | 35,400 |
| 2021/12/23 | 7,620 | 7,640 | 7,530 | 7,610 | -10 | -0.1% | 16,600 |
| 2021/12/22 | 7,700 | 7,780 | 7,570 | 7,620 | +10 | +0.1% | 14,900 |
| 2021/12/21 | 7,530 | 7,650 | 7,460 | 7,610 | +40 | +0.5% | 50,600 |
| 2021/12/20 | 7,550 | 7,700 | 7,540 | 7,570 | -70 | -0.9% | 39,200 |
| 2021/12/17 | 7,650 | 7,740 | 7,620 | 7,640 | -10 | -0.1% | 36,100 |
| 2021/12/16 | 7,680 | 7,720 | 7,540 | 7,650 | +150 | +2% | 32,100 |
| 2021/12/15 | 7,730 | 7,740 | 7,490 | 7,500 | -360 | -4.6% | 77,000 |
| 2021/12/14 | 7,820 | 7,920 | 7,730 | 7,860 | +80 | +1% | 88,100 |
| 2021/12/13 | 7,650 | 7,830 | 7,650 | 7,780 | +210 | +2.8% | 65,500 |
| 2021/12/10 | 7,520 | 7,630 | 7,470 | 7,570 | +70 | +0.9% | 48,000 |
| 2021/12/09 | 7,490 | 7,660 | 7,450 | 7,500 | +50 | +0.7% | 53,400 |
| 2021/12/08 | 7,390 | 7,450 | 7,260 | 7,450 | +200 | +2.8% | 51,900 |
| 2021/12/07 | 7,190 | 7,330 | 7,160 | 7,250 | +210 | +3% | 51,700 |
| 2021/12/06 | 7,030 | 7,080 | 7,010 | 7,040 | +110 | +1.6% | 25,100 |
| 2021/12/03 | 7,030 | 7,040 | 6,920 | 6,930 | -50 | -0.7% | 30,800 |
| 2021/12/02 | 6,980 | 7,110 | 6,910 | 6,980 | -50 | -0.7% | 34,700 |
| 2021/12/01 | 6,910 | 7,030 | 6,800 | 7,030 | +210 | +3.1% | 32,900 |
| 2021/11/30 | 6,960 | 6,970 | 6,810 | 6,820 | +70 | +1% | 36,400 |
851～
900
件表示中 / 3754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 | 936,000円 | +7.2% | +1.1% | 1.82% | 17.78倍 | 3.56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 |
| 三井海洋 | 650,000円 | -11.6% | +36.4% | 1.85% | 10.40倍 | 2.38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 |
| フジテック | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85倍 | 2.82倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 住友重 | 340,900円 | +1.8% | +7.8% | 3.67% | 14.63倍 | 0.64倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| ジェイテクト | 130,400円 | -6.1% | +45.7% | 4.60% | 20.75倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
