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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 3,220 | 3,295 | 3,120 | 3,160 | -20 | -0.6% | 16,200 |
| 2018/03/05 | 3,255 | 3,275 | 3,160 | 3,180 | -80 | -2.5% | 12,000 |
| 2018/03/02 | 3,250 | 3,285 | 3,210 | 3,260 | -75 | -2.2% | 16,700 |
| 2018/03/01 | 3,445 | 3,450 | 3,330 | 3,335 | -95 | -2.8% | 9,700 |
| 2018/02/28 | 3,415 | 3,470 | 3,415 | 3,430 | -5 | -0.1% | 9,100 |
| 2018/02/27 | 3,355 | 3,460 | 3,355 | 3,435 | +110 | +3.3% | 22,100 |
| 2018/02/26 | 3,315 | 3,360 | 3,290 | 3,325 | +60 | +1.8% | 6,400 |
| 2018/02/23 | 3,250 | 3,275 | 3,250 | 3,265 | -5 | -0.2% | 4,600 |
| 2018/02/22 | 3,295 | 3,300 | 3,230 | 3,270 | -20 | -0.6% | 7,400 |
| 2018/02/21 | 3,310 | 3,330 | 3,275 | 3,290 | -35 | -1.1% | 5,300 |
| 2018/02/20 | 3,275 | 3,340 | 3,255 | 3,325 | +50 | +1.5% | 10,200 |
| 2018/02/19 | 3,250 | 3,280 | 3,220 | 3,275 | +85 | +2.7% | 6,200 |
| 2018/02/16 | 3,200 | 3,215 | 3,175 | 3,190 | +35 | +1.1% | 12,000 |
| 2018/02/15 | 3,200 | 3,205 | 3,130 | 3,155 | +20 | +0.6% | 16,000 |
| 2018/02/14 | 3,225 | 3,245 | 3,090 | 3,135 | -90 | -2.8% | 24,600 |
| 2018/02/13 | 3,345 | 3,375 | 3,200 | 3,225 | -90 | -2.7% | 46,000 |
| 2018/02/09 | 3,205 | 3,325 | 3,205 | 3,315 | -20 | -0.6% | 15,400 |
| 2018/02/08 | 3,375 | 3,420 | 3,300 | 3,335 | -35 | -1% | 15,700 |
| 2018/02/07 | 3,330 | 3,520 | 3,330 | 3,370 | +70 | +2.1% | 49,600 |
| 2018/02/06 | 2,990 | 3,345 | 2,965 | 3,300 | -180 | -5.2% | 38,900 |
| 2018/02/05 | 3,460 | 3,515 | 3,460 | 3,480 | -120 | -3.3% | 22,100 |
| 2018/02/02 | 3,605 | 3,625 | 3,565 | 3,600 | -30 | -0.8% | 19,700 |
| 2018/02/01 | 3,625 | 3,690 | 3,620 | 3,630 | +25 | +0.7% | 19,100 |
| 2018/01/31 | 3,685 | 3,700 | 3,605 | 3,605 | -105 | -2.8% | 28,700 |
| 2018/01/30 | 3,720 | 3,750 | 3,710 | 3,710 | -10 | -0.3% | 25,800 |
| 2018/01/29 | 3,775 | 3,775 | 3,705 | 3,720 | ±0 | ±0% | 13,900 |
| 2018/01/26 | 3,800 | 3,850 | 3,715 | 3,720 | -15 | -0.4% | 21,700 |
| 2018/01/25 | 3,725 | 3,810 | 3,710 | 3,735 | +10 | +0.3% | 17,200 |
| 2018/01/24 | 3,800 | 3,800 | 3,725 | 3,725 | -75 | -2% | 20,500 |
| 2018/01/23 | 3,825 | 3,825 | 3,795 | 3,800 | -25 | -0.7% | 15,600 |
| 2018/01/22 | 3,850 | 3,870 | 3,770 | 3,825 | -55 | -1.4% | 27,500 |
| 2018/01/19 | 3,825 | 3,900 | 3,825 | 3,880 | +105 | +2.8% | 40,200 |
| 2018/01/18 | 3,820 | 3,840 | 3,765 | 3,775 | -25 | -0.7% | 42,700 |
| 2018/01/17 | 3,720 | 3,850 | 3,700 | 3,800 | +150 | +4.1% | 57,500 |
| 2018/01/16 | 3,600 | 3,670 | 3,570 | 3,650 | +40 | +1.1% | 16,300 |
| 2018/01/15 | 3,755 | 3,795 | 3,600 | 3,610 | -115 | -3.1% | 32,300 |
| 2018/01/12 | 3,630 | 3,745 | 3,630 | 3,725 | +105 | +2.9% | 43,900 |
| 2018/01/11 | 3,570 | 3,715 | 3,570 | 3,620 | +75 | +2.1% | 68,900 |
| 2018/01/10 | 3,400 | 3,570 | 3,375 | 3,545 | +150 | +4.4% | 23,500 |
| 2018/01/09 | 3,390 | 3,405 | 3,380 | 3,395 | +10 | +0.3% | 11,400 |
| 2018/01/05 | 3,400 | 3,400 | 3,360 | 3,385 | -15 | -0.4% | 14,100 |
| 2018/01/04 | 3,315 | 3,425 | 3,290 | 3,400 | +105 | +3.2% | 21,600 |
| 2017/12/29 | 3,310 | 3,350 | 3,295 | 3,295 | +5 | +0.2% | 11,900 |
| 2017/12/28 | 3,305 | 3,375 | 3,290 | 3,290 | -25 | -0.8% | 13,400 |
| 2017/12/27 | 3,340 | 3,405 | 3,300 | 3,315 | +15 | +0.5% | 27,300 |
| 2017/12/26 | 3,400 | 3,435 | 3,290 | 3,300 | -135 | -3.9% | 30,800 |
| 2017/12/25 | 3,540 | 3,590 | 3,390 | 3,435 | -10 | -0.3% | 43,700 |
| 2017/12/22 | 3,340 | 3,465 | 3,335 | 3,445 | +105 | +3.1% | 25,700 |
| 2017/12/21 | 3,325 | 3,365 | 3,320 | 3,340 | -5 | -0.1% | 11,800 |
| 2017/12/20 | 3,340 | 3,350 | 3,320 | 3,345 | +25 | +0.8% | 20,100 |
1751～
1800
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
