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 |
---|---|---|---|---|---|---|---|
2020/03/27 | 5,560 | 5,680 | 5,440 | 5,680 | +350 | +6.6% | 72,700 |
2020/03/26 | 5,230 | 5,430 | 5,220 | 5,330 | -110 | -2% | 59,300 |
2020/03/25 | 5,460 | 5,460 | 5,210 | 5,440 | +350 | +6.9% | 52,200 |
2020/03/24 | 4,940 | 5,120 | 4,940 | 5,090 | +220 | +4.5% | 63,300 |
2020/03/23 | 5,150 | 5,150 | 4,755 | 4,870 | -180 | -3.6% | 136,800 |
2020/03/19 | 4,865 | 5,060 | 4,710 | 5,050 | +240 | +5% | 141,000 |
2020/03/18 | 4,940 | 4,965 | 4,745 | 4,810 | -70 | -1.4% | 97,200 |
2020/03/17 | 4,400 | 4,915 | 4,325 | 4,880 | +365 | +8.1% | 98,100 |
2020/03/16 | 4,695 | 4,835 | 4,505 | 4,515 | -50 | -1.1% | 83,100 |
2020/03/13 | 4,580 | 4,730 | 4,385 | 4,565 | -295 | -6.1% | 115,700 |
2020/03/12 | 4,990 | 5,130 | 4,840 | 4,860 | -230 | -4.5% | 113,100 |
2020/03/11 | 5,320 | 5,410 | 5,090 | 5,090 | -290 | -5.4% | 115,200 |
2020/03/10 | 5,070 | 5,380 | 4,975 | 5,380 | +10 | +0.2% | 166,800 |
2020/03/09 | 5,680 | 5,710 | 5,330 | 5,370 | -510 | -8.7% | 99,700 |
2020/03/06 | 6,040 | 6,040 | 5,830 | 5,880 | -260 | -4.2% | 61,600 |
2020/03/05 | 6,290 | 6,290 | 6,060 | 6,140 | -50 | -0.8% | 43,300 |
2020/03/04 | 6,150 | 6,320 | 6,110 | 6,190 | -10 | -0.2% | 58,900 |
2020/03/03 | 6,630 | 6,690 | 6,200 | 6,200 | -340 | -5.2% | 124,700 |
2020/03/02 | 6,260 | 6,750 | 6,230 | 6,540 | +180 | +2.8% | 100,400 |
2020/02/28 | 6,400 | 6,510 | 6,310 | 6,360 | -280 | -4.2% | 118,900 |
2020/02/27 | 6,920 | 6,980 | 6,580 | 6,640 | -180 | -2.6% | 122,800 |
2020/02/26 | 6,740 | 6,850 | 6,610 | 6,820 | +80 | +1.2% | 68,800 |
2020/02/25 | 6,620 | 6,790 | 6,600 | 6,740 | -180 | -2.6% | 77,500 |
2020/02/21 | 6,860 | 6,990 | 6,800 | 6,920 | +30 | +0.4% | 80,100 |
2020/02/20 | 7,160 | 7,260 | 6,880 | 6,890 | -230 | -3.2% | 88,700 |
2020/02/19 | 7,100 | 7,270 | 7,100 | 7,120 | +30 | +0.4% | 44,900 |
2020/02/18 | 6,980 | 7,130 | 6,980 | 7,090 | ±0 | ±0% | 50,900 |
2020/02/17 | 7,180 | 7,180 | 7,000 | 7,090 | -140 | -1.9% | 37,500 |
2020/02/14 | 7,250 | 7,320 | 7,120 | 7,230 | -120 | -1.6% | 64,100 |
2020/02/13 | 7,590 | 7,590 | 7,330 | 7,350 | -140 | -1.9% | 71,100 |
2020/02/12 | 7,530 | 7,650 | 7,480 | 7,490 | +60 | +0.8% | 74,100 |
2020/02/10 | 7,530 | 7,760 | 7,410 | 7,430 | +40 | +0.5% | 127,900 |
2020/02/07 | 7,740 | 7,930 | 7,350 | 7,390 | -150 | -2% | 257,000 |
2020/02/06 | 7,210 | 7,810 | 7,160 | 7,540 | +380 | +5.3% | 277,200 |
2020/02/05 | 7,160 | 7,190 | 7,010 | 7,160 | +140 | +2% | 88,800 |
2020/02/04 | 6,910 | 7,030 | 6,830 | 7,020 | +160 | +2.3% | 100,900 |
2020/02/03 | 6,530 | 6,910 | 6,530 | 6,860 | -70 | -1% | 79,900 |
2020/01/31 | 6,820 | 6,980 | 6,810 | 6,930 | +30 | +0.4% | 86,900 |
2020/01/30 | 7,270 | 7,270 | 6,850 | 6,900 | -370 | -5.1% | 98,800 |
2020/01/29 | 7,450 | 7,450 | 7,220 | 7,270 | -80 | -1.1% | 34,700 |
2020/01/28 | 7,250 | 7,390 | 7,210 | 7,350 | -50 | -0.7% | 54,600 |
2020/01/27 | 7,440 | 7,540 | 7,370 | 7,400 | -190 | -2.5% | 45,900 |
2020/01/24 | 7,720 | 7,740 | 7,550 | 7,590 | -90 | -1.2% | 62,100 |
2020/01/23 | 7,600 | 7,700 | 7,560 | 7,680 | +80 | +1.1% | 57,500 |
2020/01/22 | 7,550 | 7,640 | 7,530 | 7,600 | +80 | +1.1% | 57,000 |
2020/01/21 | 7,430 | 7,560 | 7,370 | 7,520 | +90 | +1.2% | 59,000 |
2020/01/20 | 7,300 | 7,450 | 7,300 | 7,430 | +130 | +1.8% | 37,500 |
2020/01/17 | 7,470 | 7,470 | 7,250 | 7,300 | -70 | -0.9% | 48,100 |
2020/01/16 | 7,400 | 7,430 | 7,150 | 7,370 | -130 | -1.7% | 90,800 |
2020/01/15 | 7,670 | 7,770 | 7,500 | 7,500 | -170 | -2.2% | 107,000 |
1251~
1300
件表示中 / 3695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 | 700,000円 | +11.4% | +32.3% | 2.03% | 13.99倍 | 2.97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 | 113,600円 | -6.1% | +45.7% | 5.28% | 18.08倍 | 0.49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 | 340,500円 | -0.5% | -75.4% | 0.59% | 93.72倍 | 3.99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 |
アマノ | 417,300円 | +2.6% | +5.5% | 4.31% | 16.53倍 | 2.19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 |
日精工 | 62,800円 | +0.1% | -31.3% | 5.41% | 51.14倍 | 0.48倍 |
|
ベアリング(軸受け)国内最大手。工作機械などの産業機械用と自動車用が柱。EV用開発に注力 |
市場注目の銘柄
チャート関連のコラム