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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 3,035 | 3,035 | 2,861 | 2,914 | -91 | -3% | 24,400 |
| 2018/07/30 | 3,025 | 3,035 | 2,975 | 3,005 | -15 | -0.5% | 8,300 |
| 2018/07/27 | 3,045 | 3,060 | 3,015 | 3,020 | +10 | +0.3% | 9,800 |
| 2018/07/26 | 3,005 | 3,050 | 2,983 | 3,010 | +19 | +0.6% | 6,900 |
| 2018/07/25 | 2,993 | 3,010 | 2,975 | 2,991 | -2 | -0.1% | 9,100 |
| 2018/07/24 | 2,981 | 2,993 | 2,938 | 2,993 | +62 | +2.1% | 3,800 |
| 2018/07/23 | 2,931 | 2,984 | 2,931 | 2,931 | -28 | -0.9% | 5,800 |
| 2018/07/20 | 2,972 | 3,005 | 2,940 | 2,959 | -15 | -0.5% | 6,600 |
| 2018/07/19 | 2,997 | 3,000 | 2,974 | 2,974 | -1 | ±0% | 3,100 |
| 2018/07/18 | 2,958 | 3,005 | 2,958 | 2,975 | +17 | +0.6% | 5,300 |
| 2018/07/17 | 2,944 | 2,986 | 2,930 | 2,958 | +9 | +0.3% | 8,200 |
| 2018/07/13 | 2,944 | 2,949 | 2,911 | 2,949 | -8 | -0.3% | 8,400 |
| 2018/07/12 | 2,969 | 2,969 | 2,928 | 2,957 | +2 | +0.1% | 6,400 |
| 2018/07/11 | 2,950 | 2,965 | 2,894 | 2,955 | +17 | +0.6% | 12,700 |
| 2018/07/10 | 3,020 | 3,040 | 2,938 | 2,938 | -29 | -1% | 14,300 |
| 2018/07/09 | 2,940 | 2,970 | 2,925 | 2,967 | +27 | +0.9% | 5,200 |
| 2018/07/06 | 2,909 | 2,969 | 2,909 | 2,940 | +9 | +0.3% | 14,100 |
| 2018/07/05 | 3,000 | 3,005 | 2,891 | 2,931 | -69 | -2.3% | 19,900 |
| 2018/07/04 | 3,035 | 3,035 | 3,000 | 3,000 | -45 | -1.5% | 6,300 |
| 2018/07/03 | 3,120 | 3,120 | 3,020 | 3,045 | -60 | -1.9% | 10,700 |
| 2018/07/02 | 3,170 | 3,230 | 3,100 | 3,105 | -60 | -1.9% | 25,100 |
| 2018/06/29 | 3,195 | 3,215 | 3,160 | 3,165 | ±0 | ±0% | 10,700 |
| 2018/06/28 | 3,130 | 3,195 | 3,130 | 3,165 | +25 | +0.8% | 13,600 |
| 2018/06/27 | 3,145 | 3,180 | 3,090 | 3,140 | +10 | +0.3% | 17,900 |
| 2018/06/26 | 3,050 | 3,190 | 3,015 | 3,130 | +35 | +1.1% | 20,900 |
| 2018/06/25 | 3,300 | 3,300 | 3,090 | 3,095 | -220 | -6.6% | 32,100 |
| 2018/06/22 | 2,908 | 3,330 | 2,891 | 3,315 | +406 | +14% | 69,900 |
| 2018/06/21 | 2,962 | 2,984 | 2,900 | 2,909 | -58 | -2% | 8,100 |
| 2018/06/20 | 2,933 | 2,985 | 2,862 | 2,967 | +34 | +1.2% | 11,500 |
| 2018/06/19 | 2,996 | 3,015 | 2,923 | 2,933 | -66 | -2.2% | 13,400 |
| 2018/06/18 | 3,085 | 3,085 | 2,998 | 2,999 | -86 | -2.8% | 13,600 |
| 2018/06/15 | 3,080 | 3,105 | 3,075 | 3,085 | +5 | +0.2% | 11,600 |
| 2018/06/14 | 3,100 | 3,100 | 3,060 | 3,080 | -15 | -0.5% | 11,600 |
| 2018/06/13 | 3,080 | 3,100 | 3,080 | 3,095 | +15 | +0.5% | 4,500 |
| 2018/06/12 | 3,115 | 3,140 | 3,080 | 3,080 | -30 | -1% | 11,700 |
| 2018/06/11 | 3,115 | 3,130 | 3,110 | 3,110 | -15 | -0.5% | 6,500 |
| 2018/06/08 | 3,110 | 3,175 | 3,090 | 3,125 | -45 | -1.4% | 18,600 |
| 2018/06/07 | 3,105 | 3,170 | 3,105 | 3,170 | +70 | +2.3% | 6,700 |
| 2018/06/06 | 3,140 | 3,140 | 3,075 | 3,100 | -40 | -1.3% | 12,500 |
| 2018/06/05 | 3,200 | 3,200 | 3,125 | 3,140 | -60 | -1.9% | 12,900 |
| 2018/06/04 | 3,165 | 3,200 | 3,150 | 3,200 | +65 | +2.1% | 12,600 |
| 2018/06/01 | 3,105 | 3,170 | 3,050 | 3,135 | +55 | +1.8% | 15,500 |
| 2018/05/31 | 3,180 | 3,190 | 3,080 | 3,080 | -60 | -1.9% | 26,700 |
| 2018/05/30 | 3,200 | 3,200 | 3,125 | 3,140 | -70 | -2.2% | 11,500 |
| 2018/05/29 | 3,230 | 3,265 | 3,200 | 3,210 | -20 | -0.6% | 4,900 |
| 2018/05/28 | 3,235 | 3,265 | 3,210 | 3,230 | -5 | -0.2% | 9,000 |
| 2018/05/25 | 3,300 | 3,300 | 3,215 | 3,235 | -75 | -2.3% | 15,600 |
| 2018/05/24 | 3,380 | 3,380 | 3,310 | 3,310 | -50 | -1.5% | 5,000 |
| 2018/05/23 | 3,405 | 3,435 | 3,310 | 3,360 | -45 | -1.3% | 10,700 |
| 2018/05/22 | 3,430 | 3,440 | 3,405 | 3,405 | -65 | -1.9% | 6,000 |
1651～
1700
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
