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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 3,460 | 3,490 | 3,445 | 3,470 | -15 | -0.4% | 7,000 |
| 2018/05/18 | 3,540 | 3,540 | 3,465 | 3,485 | -55 | -1.6% | 10,000 |
| 2018/05/17 | 3,560 | 3,585 | 3,525 | 3,540 | -50 | -1.4% | 11,600 |
| 2018/05/16 | 3,560 | 3,620 | 3,530 | 3,590 | -20 | -0.6% | 6,300 |
| 2018/05/15 | 3,535 | 3,640 | 3,535 | 3,610 | +15 | +0.4% | 15,200 |
| 2018/05/14 | 3,645 | 3,645 | 3,595 | 3,595 | -90 | -2.4% | 15,000 |
| 2018/05/11 | 3,520 | 3,690 | 3,495 | 3,685 | +180 | +5.1% | 32,400 |
| 2018/05/10 | 3,265 | 3,525 | 3,250 | 3,505 | +235 | +7.2% | 27,500 |
| 2018/05/09 | 3,280 | 3,320 | 3,240 | 3,270 | ±0 | ±0% | 8,300 |
| 2018/05/08 | 3,330 | 3,355 | 3,270 | 3,270 | -50 | -1.5% | 10,800 |
| 2018/05/07 | 3,320 | 3,325 | 3,295 | 3,320 | +5 | +0.2% | 6,600 |
| 2018/05/02 | 3,410 | 3,410 | 3,295 | 3,315 | -90 | -2.6% | 10,200 |
| 2018/05/01 | 3,430 | 3,480 | 3,395 | 3,405 | -20 | -0.6% | 11,800 |
| 2018/04/27 | 3,310 | 3,430 | 3,295 | 3,425 | +145 | +4.4% | 27,400 |
| 2018/04/26 | 3,220 | 3,330 | 3,175 | 3,280 | +95 | +3% | 38,000 |
| 2018/04/25 | 3,190 | 3,210 | 3,185 | 3,185 | -60 | -1.8% | 9,600 |
| 2018/04/24 | 3,225 | 3,275 | 3,215 | 3,245 | +55 | +1.7% | 8,300 |
| 2018/04/23 | 3,190 | 3,220 | 3,170 | 3,190 | +30 | +0.9% | 5,800 |
| 2018/04/20 | 3,195 | 3,195 | 3,155 | 3,160 | -40 | -1.3% | 8,900 |
| 2018/04/19 | 3,155 | 3,230 | 3,155 | 3,200 | +45 | +1.4% | 8,000 |
| 2018/04/18 | 3,115 | 3,170 | 3,115 | 3,155 | +70 | +2.3% | 12,500 |
| 2018/04/17 | 3,105 | 3,125 | 3,070 | 3,085 | -50 | -1.6% | 13,800 |
| 2018/04/16 | 3,145 | 3,145 | 3,075 | 3,135 | -5 | -0.2% | 14,500 |
| 2018/04/13 | 3,195 | 3,220 | 3,140 | 3,140 | -50 | -1.6% | 9,500 |
| 2018/04/12 | 3,210 | 3,220 | 3,155 | 3,190 | ±0 | ±0% | 6,200 |
| 2018/04/11 | 3,210 | 3,210 | 3,175 | 3,190 | -40 | -1.2% | 7,000 |
| 2018/04/10 | 3,210 | 3,235 | 3,190 | 3,230 | +20 | +0.6% | 13,600 |
| 2018/04/09 | 3,225 | 3,225 | 3,165 | 3,210 | -15 | -0.5% | 7,500 |
| 2018/04/06 | 3,245 | 3,245 | 3,175 | 3,225 | -5 | -0.2% | 13,200 |
| 2018/04/05 | 3,195 | 3,235 | 3,160 | 3,230 | +65 | +2.1% | 12,600 |
| 2018/04/04 | 3,130 | 3,190 | 3,130 | 3,165 | +40 | +1.3% | 9,500 |
| 2018/04/03 | 3,165 | 3,200 | 3,125 | 3,125 | -75 | -2.3% | 11,700 |
| 2018/04/02 | 3,210 | 3,230 | 3,185 | 3,200 | -10 | -0.3% | 5,600 |
| 2018/03/30 | 3,235 | 3,235 | 3,185 | 3,210 | +20 | +0.6% | 4,100 |
| 2018/03/29 | 3,230 | 3,245 | 3,155 | 3,190 | -25 | -0.8% | 10,800 |
| 2018/03/28 | 3,235 | 3,235 | 3,155 | 3,215 | -50 | -1.5% | 7,900 |
| 2018/03/27 | 3,215 | 3,270 | 3,190 | 3,265 | +120 | +3.8% | 21,900 |
| 2018/03/26 | 3,140 | 3,145 | 3,050 | 3,145 | +5 | +0.2% | 13,200 |
| 2018/03/23 | 3,220 | 3,220 | 3,130 | 3,140 | -145 | -4.4% | 21,900 |
| 2018/03/22 | 3,275 | 3,315 | 3,255 | 3,285 | +10 | +0.3% | 12,200 |
| 2018/03/20 | 3,330 | 3,330 | 3,260 | 3,275 | -105 | -3.1% | 22,300 |
| 2018/03/19 | 3,475 | 3,505 | 3,370 | 3,380 | -95 | -2.7% | 14,100 |
| 2018/03/16 | 3,480 | 3,525 | 3,445 | 3,475 | +30 | +0.9% | 22,600 |
| 2018/03/15 | 3,445 | 3,580 | 3,440 | 3,445 | +55 | +1.6% | 28,800 |
| 2018/03/14 | 3,350 | 3,410 | 3,350 | 3,390 | +20 | +0.6% | 11,400 |
| 2018/03/13 | 3,210 | 3,370 | 3,210 | 3,370 | +140 | +4.3% | 17,300 |
| 2018/03/12 | 3,195 | 3,245 | 3,110 | 3,230 | +65 | +2.1% | 13,600 |
| 2018/03/09 | 3,165 | 3,210 | 3,115 | 3,165 | +25 | +0.8% | 16,200 |
| 2018/03/08 | 3,135 | 3,150 | 3,110 | 3,140 | +5 | +0.2% | 9,800 |
| 2018/03/07 | 3,165 | 3,195 | 3,110 | 3,135 | -25 | -0.8% | 13,500 |
1701～
1750
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
