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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 8,890 | 8,980 | 8,630 | 8,680 | -210 | -2.4% | 227,900 |
| 2025/01/14 | 8,920 | 9,130 | 8,830 | 8,890 | -40 | -0.4% | 384,000 |
| 2025/01/10 | 8,850 | 9,000 | 8,770 | 8,930 | -50 | -0.6% | 217,000 |
| 2025/01/09 | 8,890 | 9,120 | 8,870 | 8,980 | +180 | +2% | 469,100 |
| 2025/01/08 | 8,640 | 8,840 | 8,600 | 8,800 | +170 | +2% | 316,800 |
| 2025/01/07 | 8,600 | 8,780 | 8,470 | 8,630 | +170 | +2% | 396,900 |
| 2025/01/06 | 8,290 | 8,600 | 8,280 | 8,460 | +260 | +3.2% | 441,600 |
| 2024/12/30 | 8,260 | 8,330 | 8,190 | 8,200 | -70 | -0.8% | 210,900 |
| 2024/12/27 | 8,180 | 8,310 | 8,100 | 8,270 | +90 | +1.1% | 188,600 |
| 2024/12/26 | 8,010 | 8,210 | 7,910 | 8,180 | +130 | +1.6% | 216,300 |
| 2024/12/25 | 8,110 | 8,110 | 7,960 | 8,050 | -60 | -0.7% | 145,100 |
| 2024/12/24 | 8,200 | 8,210 | 8,110 | 8,110 | -20 | -0.2% | 95,900 |
| 2024/12/23 | 8,110 | 8,260 | 8,070 | 8,130 | +10 | +0.1% | 161,900 |
| 2024/12/20 | 8,380 | 8,440 | 8,050 | 8,120 | -110 | -1.3% | 424,300 |
| 2024/12/19 | 8,030 | 8,280 | 8,000 | 8,230 | -30 | -0.4% | 189,600 |
| 2024/12/18 | 8,210 | 8,360 | 8,200 | 8,260 | +40 | +0.5% | 148,800 |
| 2024/12/17 | 8,330 | 8,420 | 8,180 | 8,220 | -40 | -0.5% | 166,900 |
| 2024/12/16 | 8,470 | 8,470 | 8,260 | 8,260 | -200 | -2.4% | 150,800 |
| 2024/12/13 | 8,360 | 8,610 | 8,350 | 8,460 | -30 | -0.4% | 288,700 |
| 2024/12/12 | 8,410 | 8,590 | 8,260 | 8,490 | +210 | +2.5% | 353,300 |
| 2024/12/11 | 8,280 | 8,320 | 8,170 | 8,280 | -40 | -0.5% | 261,100 |
| 2024/12/10 | 8,450 | 8,520 | 8,280 | 8,320 | -310 | -3.6% | 355,400 |
| 2024/12/09 | 8,710 | 8,780 | 8,550 | 8,630 | -170 | -1.9% | 223,900 |
| 2024/12/06 | 8,850 | 8,860 | 8,710 | 8,800 | -90 | -1% | 148,800 |
| 2024/12/05 | 9,190 | 9,190 | 8,850 | 8,890 | -150 | -1.7% | 190,500 |
| 2024/12/04 | 9,200 | 9,230 | 9,010 | 9,040 | -80 | -0.9% | 187,000 |
| 2024/12/03 | 9,000 | 9,200 | 9,000 | 9,120 | +260 | +2.9% | 362,300 |
| 2024/12/02 | 8,550 | 8,870 | 8,520 | 8,860 | +340 | +4% | 263,300 |
| 2024/11/29 | 8,620 | 8,690 | 8,490 | 8,520 | -130 | -1.5% | 153,200 |
| 2024/11/28 | 8,560 | 8,700 | 8,420 | 8,650 | -50 | -0.6% | 195,900 |
| 2024/11/27 | 8,710 | 8,900 | 8,590 | 8,700 | +120 | +1.4% | 405,600 |
| 2024/11/26 | 8,510 | 8,630 | 8,440 | 8,580 | +30 | +0.4% | 351,700 |
| 2024/11/25 | 8,820 | 8,820 | 8,520 | 8,550 | -160 | -1.8% | 208,100 |
| 2024/11/22 | 8,670 | 8,940 | 8,600 | 8,710 | +280 | +3.3% | 330,100 |
| 2024/11/21 | 8,500 | 8,610 | 8,410 | 8,430 | -100 | -1.2% | 180,500 |
| 2024/11/20 | 8,550 | 8,610 | 8,460 | 8,530 | -90 | -1% | 230,200 |
| 2024/11/19 | 8,660 | 8,720 | 8,470 | 8,620 | -30 | -0.3% | 188,200 |
| 2024/11/18 | 8,690 | 8,750 | 8,520 | 8,650 | -170 | -1.9% | 231,400 |
| 2024/11/15 | 8,840 | 8,880 | 8,690 | 8,820 | +40 | +0.5% | 262,700 |
| 2024/11/14 | 9,090 | 9,190 | 8,740 | 8,780 | -330 | -3.6% | 430,900 |
| 2024/11/13 | 9,350 | 9,400 | 9,030 | 9,110 | -220 | -2.4% | 446,900 |
| 2024/11/12 | 9,130 | 9,360 | 9,010 | 9,330 | +350 | +3.9% | 584,500 |
| 2024/11/11 | 8,600 | 8,990 | 8,570 | 8,980 | +420 | +4.9% | 453,600 |
| 2024/11/08 | 8,300 | 8,560 | 8,170 | 8,560 | +290 | +3.5% | 408,900 |
| 2024/11/07 | 8,600 | 8,600 | 8,150 | 8,270 | -200 | -2.4% | 644,800 |
| 2024/11/06 | 8,190 | 8,470 | 8,070 | 8,470 | +660 | +8.5% | 1,222,200 |
| 2024/11/05 | 7,810 | 7,810 | 7,790 | 7,810 | +1,000 | +14.7% | 519,300 |
| 2024/11/01 | 7,000 | 7,020 | 6,770 | 6,810 | -460 | -6.3% | 455,800 |
| 2024/10/31 | 7,090 | 7,290 | 7,030 | 7,270 | +90 | +1.3% | 289,800 |
| 2024/10/30 | 7,030 | 7,210 | 7,020 | 7,180 | +190 | +2.7% | 865,100 |
101～
150
件表示中 / 3719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 | 810,000円 | +7.2% | +1.1% | 2.10% | 15.39倍 | 3.08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 | 306,800円 | -5.7% | -16.5% | 3.42% | 21.75倍 | 1.38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 | 574,000円 | -11.6% | +36.4% | 2.09% | 9.18倍 | 2.10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 | 287,300円 | +8.0% | +24.5% | 2.33% | 12.54倍 | 1.63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 | 292,700円 | +1.8% | +7.8% | 4.27% | 12.56倍 | 0.55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
