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 |
|---|---|---|---|---|---|---|---|
| 2019/05/31 | 3,340 | 3,340 | 3,245 | 3,245 | -95 | -2.8% | 11,500 |
| 2019/05/30 | 3,340 | 3,380 | 3,285 | 3,340 | -20 | -0.6% | 14,500 |
| 2019/05/29 | 3,345 | 3,415 | 3,310 | 3,360 | -50 | -1.5% | 17,300 |
| 2019/05/28 | 3,435 | 3,435 | 3,360 | 3,410 | -30 | -0.9% | 9,900 |
| 2019/05/27 | 3,385 | 3,445 | 3,380 | 3,440 | +65 | +1.9% | 12,700 |
| 2019/05/24 | 3,365 | 3,395 | 3,340 | 3,375 | +5 | +0.1% | 5,300 |
| 2019/05/23 | 3,395 | 3,415 | 3,340 | 3,370 | -25 | -0.7% | 7,200 |
| 2019/05/22 | 3,360 | 3,435 | 3,320 | 3,395 | +65 | +2% | 10,700 |
| 2019/05/21 | 3,365 | 3,380 | 3,310 | 3,330 | -50 | -1.5% | 15,200 |
| 2019/05/20 | 3,420 | 3,425 | 3,330 | 3,380 | -40 | -1.2% | 11,200 |
| 2019/05/17 | 3,430 | 3,460 | 3,385 | 3,420 | +60 | +1.8% | 23,900 |
| 2019/05/16 | 3,335 | 3,370 | 3,290 | 3,360 | +95 | +2.9% | 13,000 |
| 2019/05/15 | 3,295 | 3,325 | 3,230 | 3,265 | +5 | +0.2% | 12,700 |
| 2019/05/14 | 3,210 | 3,275 | 3,165 | 3,260 | -20 | -0.6% | 13,100 |
| 2019/05/13 | 3,220 | 3,295 | 3,150 | 3,280 | +30 | +0.9% | 12,200 |
| 2019/05/10 | 3,255 | 3,385 | 3,145 | 3,250 | -285 | -8.1% | 95,800 |
| 2019/05/09 | 3,300 | 3,540 | 3,285 | 3,535 | +330 | +10.3% | 93,500 |
| 2019/05/08 | 3,260 | 3,265 | 3,205 | 3,205 | -80 | -2.4% | 14,400 |
| 2019/05/07 | 3,335 | 3,335 | 3,255 | 3,285 | -20 | -0.6% | 18,600 |
| 2019/04/26 | 3,240 | 3,345 | 3,240 | 3,305 | +65 | +2% | 27,800 |
| 2019/04/25 | 3,260 | 3,265 | 3,210 | 3,240 | -5 | -0.2% | 17,000 |
| 2019/04/24 | 3,235 | 3,300 | 3,220 | 3,245 | +60 | +1.9% | 17,900 |
| 2019/04/23 | 3,190 | 3,255 | 3,160 | 3,185 | +25 | +0.8% | 20,400 |
| 2019/04/22 | 3,195 | 3,220 | 3,155 | 3,160 | -35 | -1.1% | 5,800 |
| 2019/04/19 | 3,195 | 3,230 | 3,195 | 3,195 | +25 | +0.8% | 8,100 |
| 2019/04/18 | 3,240 | 3,240 | 3,140 | 3,170 | -70 | -2.2% | 14,600 |
| 2019/04/17 | 3,195 | 3,245 | 3,195 | 3,240 | +45 | +1.4% | 6,900 |
| 2019/04/16 | 3,180 | 3,265 | 3,180 | 3,195 | -55 | -1.7% | 8,600 |
| 2019/04/15 | 3,185 | 3,250 | 3,180 | 3,250 | +105 | +3.3% | 22,700 |
| 2019/04/12 | 3,170 | 3,180 | 3,140 | 3,145 | -25 | -0.8% | 6,500 |
| 2019/04/11 | 3,160 | 3,190 | 3,130 | 3,170 | ±0 | ±0% | 8,800 |
| 2019/04/10 | 3,135 | 3,200 | 3,135 | 3,170 | -15 | -0.5% | 6,300 |
| 2019/04/09 | 3,185 | 3,185 | 3,145 | 3,185 | ±0 | ±0% | 4,100 |
| 2019/04/08 | 3,200 | 3,200 | 3,160 | 3,185 | -15 | -0.5% | 7,200 |
| 2019/04/05 | 3,200 | 3,210 | 3,180 | 3,200 | ±0 | ±0% | 8,800 |
| 2019/04/04 | 3,240 | 3,240 | 3,185 | 3,200 | -40 | -1.2% | 16,100 |
| 2019/04/03 | 3,230 | 3,245 | 3,190 | 3,240 | ±0 | ±0% | 16,500 |
| 2019/04/02 | 3,220 | 3,250 | 3,210 | 3,240 | +40 | +1.3% | 18,700 |
| 2019/04/01 | 3,145 | 3,230 | 3,130 | 3,200 | +65 | +2.1% | 15,000 |
| 2019/03/29 | 3,160 | 3,160 | 3,080 | 3,135 | +5 | +0.2% | 7,600 |
| 2019/03/28 | 3,175 | 3,175 | 3,085 | 3,130 | -55 | -1.7% | 15,800 |
| 2019/03/27 | 3,180 | 3,195 | 3,125 | 3,185 | -5 | -0.2% | 24,000 |
| 2019/03/26 | 3,145 | 3,235 | 3,100 | 3,190 | +115 | +3.7% | 36,400 |
| 2019/03/25 | 3,165 | 3,165 | 3,005 | 3,075 | -115 | -3.6% | 14,400 |
| 2019/03/22 | 3,180 | 3,210 | 3,155 | 3,190 | +10 | +0.3% | 19,300 |
| 2019/03/20 | 3,150 | 3,195 | 3,150 | 3,180 | +25 | +0.8% | 19,900 |
| 2019/03/19 | 3,150 | 3,180 | 3,130 | 3,155 | -15 | -0.5% | 7,600 |
| 2019/03/18 | 3,115 | 3,175 | 3,115 | 3,170 | +45 | +1.4% | 15,700 |
| 2019/03/15 | 3,030 | 3,135 | 3,030 | 3,125 | +105 | +3.5% | 17,400 |
| 2019/03/14 | 3,100 | 3,130 | 3,005 | 3,020 | -75 | -2.4% | 11,600 |
1451～
1500
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
