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 |
|---|---|---|---|---|---|---|---|
| 2019/10/28 | 5,900 | 5,970 | 5,830 | 5,970 | +160 | +2.8% | 95,700 |
| 2019/10/25 | 5,720 | 5,880 | 5,690 | 5,810 | +70 | +1.2% | 110,500 |
| 2019/10/24 | 5,480 | 5,770 | 5,300 | 5,740 | +300 | +5.5% | 121,800 |
| 2019/10/23 | 5,490 | 5,520 | 5,410 | 5,440 | -30 | -0.5% | 34,000 |
| 2019/10/21 | 5,350 | 5,500 | 5,340 | 5,470 | +110 | +2.1% | 48,500 |
| 2019/10/18 | 5,210 | 5,500 | 5,210 | 5,360 | +150 | +2.9% | 175,600 |
| 2019/10/17 | 5,180 | 5,320 | 5,180 | 5,210 | +50 | +1% | 67,400 |
| 2019/10/16 | 5,100 | 5,210 | 5,100 | 5,160 | +90 | +1.8% | 75,700 |
| 2019/10/15 | 4,975 | 5,100 | 4,975 | 5,070 | +140 | +2.8% | 61,500 |
| 2019/10/11 | 4,980 | 4,980 | 4,865 | 4,930 | -5 | -0.1% | 63,300 |
| 2019/10/10 | 5,000 | 5,010 | 4,895 | 4,935 | -65 | -1.3% | 35,100 |
| 2019/10/09 | 4,970 | 5,050 | 4,960 | 5,000 | +10 | +0.2% | 30,300 |
| 2019/10/08 | 5,000 | 5,050 | 4,925 | 4,990 | ±0 | ±0% | 49,000 |
| 2019/10/07 | 5,020 | 5,060 | 4,955 | 4,990 | +25 | +0.5% | 45,500 |
| 2019/10/04 | 4,835 | 4,970 | 4,835 | 4,965 | +90 | +1.8% | 76,800 |
| 2019/10/03 | 4,800 | 4,885 | 4,770 | 4,875 | +5 | +0.1% | 47,400 |
| 2019/10/02 | 4,820 | 4,895 | 4,785 | 4,870 | ±0 | ±0% | 53,400 |
| 2019/10/01 | 4,770 | 4,875 | 4,765 | 4,870 | +80 | +1.7% | 49,900 |
| 2019/09/30 | 4,800 | 4,875 | 4,750 | 4,790 | -80 | -1.6% | 39,200 |
| 2019/09/27 | 4,855 | 4,910 | 4,765 | 4,870 | +15 | +0.3% | 44,600 |
| 2019/09/26 | 4,910 | 4,935 | 4,820 | 4,855 | -45 | -0.9% | 50,300 |
| 2019/09/25 | 4,830 | 4,950 | 4,805 | 4,900 | +15 | +0.3% | 74,200 |
| 2019/09/24 | 4,750 | 4,895 | 4,690 | 4,885 | +150 | +3.2% | 66,100 |
| 2019/09/20 | 4,640 | 4,745 | 4,560 | 4,735 | +120 | +2.6% | 71,100 |
| 2019/09/19 | 4,545 | 4,655 | 4,545 | 4,615 | +70 | +1.5% | 51,900 |
| 2019/09/18 | 4,490 | 4,545 | 4,375 | 4,545 | +35 | +0.8% | 30,400 |
| 2019/09/17 | 4,535 | 4,615 | 4,475 | 4,510 | +10 | +0.2% | 32,500 |
| 2019/09/13 | 4,600 | 4,600 | 4,430 | 4,500 | -90 | -2% | 40,400 |
| 2019/09/12 | 4,530 | 4,620 | 4,515 | 4,590 | +80 | +1.8% | 46,600 |
| 2019/09/11 | 4,545 | 4,570 | 4,470 | 4,510 | -5 | -0.1% | 37,300 |
| 2019/09/10 | 4,395 | 4,540 | 4,375 | 4,515 | +145 | +3.3% | 78,300 |
| 2019/09/09 | 4,245 | 4,375 | 4,245 | 4,370 | +95 | +2.2% | 32,400 |
| 2019/09/06 | 4,260 | 4,295 | 4,220 | 4,275 | ±0 | ±0% | 18,600 |
| 2019/09/05 | 4,255 | 4,285 | 4,215 | 4,275 | +65 | +1.5% | 26,200 |
| 2019/09/04 | 4,250 | 4,290 | 4,205 | 4,210 | -60 | -1.4% | 32,900 |
| 2019/09/03 | 4,140 | 4,340 | 4,140 | 4,270 | +95 | +2.3% | 39,500 |
| 2019/09/02 | 4,055 | 4,250 | 4,055 | 4,175 | +110 | +2.7% | 50,100 |
| 2019/08/30 | 4,050 | 4,085 | 4,025 | 4,065 | +65 | +1.6% | 19,600 |
| 2019/08/29 | 4,075 | 4,080 | 3,965 | 4,000 | -70 | -1.7% | 32,700 |
| 2019/08/28 | 4,035 | 4,070 | 3,995 | 4,070 | +50 | +1.2% | 26,500 |
| 2019/08/27 | 3,975 | 4,065 | 3,975 | 4,020 | +80 | +2% | 22,000 |
| 2019/08/26 | 3,820 | 3,990 | 3,810 | 3,940 | -65 | -1.6% | 29,600 |
| 2019/08/23 | 3,960 | 4,030 | 3,925 | 4,005 | +50 | +1.3% | 19,200 |
| 2019/08/22 | 4,125 | 4,130 | 3,935 | 3,955 | -115 | -2.8% | 34,100 |
| 2019/08/21 | 3,975 | 4,110 | 3,925 | 4,070 | +35 | +0.9% | 49,900 |
| 2019/08/20 | 3,880 | 4,075 | 3,870 | 4,035 | +190 | +4.9% | 53,700 |
| 2019/08/19 | 3,850 | 3,890 | 3,830 | 3,845 | +80 | +2.1% | 20,900 |
| 2019/08/16 | 3,750 | 3,800 | 3,735 | 3,765 | +15 | +0.4% | 18,200 |
| 2019/08/15 | 3,725 | 3,760 | 3,710 | 3,750 | -85 | -2.2% | 17,100 |
| 2019/08/14 | 3,730 | 3,860 | 3,730 | 3,835 | +110 | +3% | 27,100 |
1351～
1400
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
