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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 7,520 | 7,550 | 7,310 | 7,350 | +50 | +0.7% | 188,000 |
| 2024/10/02 | 7,350 | 7,400 | 7,260 | 7,300 | -140 | -1.9% | 195,500 |
| 2024/10/01 | 7,150 | 7,480 | 7,150 | 7,440 | +440 | +6.3% | 302,700 |
| 2024/09/30 | 7,190 | 7,310 | 7,000 | 7,000 | -480 | -6.4% | 266,700 |
| 2024/09/27 | 7,410 | 7,560 | 7,350 | 7,480 | +150 | +2% | 337,400 |
| 2024/09/26 | 7,300 | 7,440 | 7,250 | 7,330 | +270 | +3.8% | 304,200 |
| 2024/09/25 | 7,010 | 7,120 | 6,920 | 7,060 | +30 | +0.4% | 233,700 |
| 2024/09/24 | 7,280 | 7,300 | 6,990 | 7,030 | -180 | -2.5% | 341,700 |
| 2024/09/20 | 7,110 | 7,330 | 7,070 | 7,210 | +240 | +3.4% | 806,700 |
| 2024/09/19 | 6,900 | 7,010 | 6,840 | 6,970 | +230 | +3.4% | 272,100 |
| 2024/09/18 | 6,690 | 6,780 | 6,670 | 6,740 | +140 | +2.1% | 253,900 |
| 2024/09/17 | 6,580 | 6,670 | 6,500 | 6,600 | +90 | +1.4% | 244,200 |
| 2024/09/13 | 6,610 | 6,740 | 6,490 | 6,510 | ±0 | ±0% | 247,000 |
| 2024/09/12 | 6,500 | 6,660 | 6,400 | 6,510 | +210 | +3.3% | 257,400 |
| 2024/09/11 | 6,270 | 6,420 | 6,240 | 6,300 | +30 | +0.5% | 193,900 |
| 2024/09/10 | 6,160 | 6,290 | 6,020 | 6,270 | +190 | +3.1% | 243,400 |
| 2024/09/09 | 5,900 | 6,080 | 5,870 | 6,080 | -80 | -1.3% | 241,800 |
| 2024/09/06 | 6,210 | 6,270 | 6,010 | 6,160 | +10 | +0.2% | 210,300 |
| 2024/09/05 | 6,130 | 6,210 | 6,040 | 6,150 | -80 | -1.3% | 246,600 |
| 2024/09/04 | 6,200 | 6,330 | 6,160 | 6,230 | -250 | -3.9% | 229,700 |
| 2024/09/03 | 6,630 | 6,650 | 6,470 | 6,480 | -150 | -2.3% | 116,700 |
| 2024/09/02 | 6,810 | 6,810 | 6,580 | 6,630 | -10 | -0.2% | 125,400 |
| 2024/08/30 | 6,590 | 6,720 | 6,520 | 6,640 | +50 | +0.8% | 194,900 |
| 2024/08/29 | 6,500 | 6,690 | 6,440 | 6,590 | +50 | +0.8% | 257,100 |
| 2024/08/28 | 6,410 | 6,540 | 6,400 | 6,540 | +130 | +2% | 245,200 |
| 2024/08/27 | 6,280 | 6,510 | 6,230 | 6,410 | ±0 | ±0% | 257,000 |
| 2024/08/26 | 6,550 | 6,570 | 6,380 | 6,410 | -230 | -3.5% | 250,000 |
| 2024/08/23 | 6,730 | 6,900 | 6,530 | 6,640 | +10 | +0.2% | 411,800 |
| 2024/08/22 | 6,790 | 6,810 | 6,560 | 6,630 | -100 | -1.5% | 227,100 |
| 2024/08/21 | 6,690 | 6,760 | 6,640 | 6,730 | -30 | -0.4% | 150,300 |
| 2024/08/20 | 6,700 | 6,820 | 6,700 | 6,760 | +100 | +1.5% | 165,200 |
| 2024/08/19 | 6,880 | 6,910 | 6,650 | 6,660 | -370 | -5.3% | 331,600 |
| 2024/08/16 | 6,900 | 7,040 | 6,810 | 7,030 | +260 | +3.8% | 263,700 |
| 2024/08/15 | 6,690 | 6,800 | 6,650 | 6,770 | +40 | +0.6% | 218,800 |
| 2024/08/14 | 6,850 | 6,860 | 6,630 | 6,730 | -20 | -0.3% | 308,500 |
| 2024/08/13 | 6,600 | 6,750 | 6,560 | 6,750 | +350 | +5.5% | 306,700 |
| 2024/08/09 | 6,510 | 6,600 | 6,250 | 6,400 | +120 | +1.9% | 334,600 |
| 2024/08/08 | 6,290 | 6,370 | 6,100 | 6,280 | -230 | -3.5% | 365,000 |
| 2024/08/07 | 5,860 | 6,680 | 5,840 | 6,510 | +550 | +9.2% | 354,100 |
| 2024/08/06 | 5,990 | 6,300 | 5,780 | 5,960 | +340 | +6% | 633,000 |
| 2024/08/05 | 5,820 | 5,820 | 5,620 | 5,620 | -1,000 | -15.1% | 388,200 |
| 2024/08/02 | 6,750 | 6,850 | 6,570 | 6,620 | -580 | -8.1% | 547,600 |
| 2024/08/01 | 7,680 | 7,680 | 7,090 | 7,200 | +320 | +4.7% | 1,058,200 |
| 2024/07/31 | 6,560 | 6,900 | 6,540 | 6,880 | +140 | +2.1% | 344,300 |
| 2024/07/30 | 6,690 | 6,800 | 6,650 | 6,740 | -50 | -0.7% | 212,300 |
| 2024/07/29 | 6,640 | 6,900 | 6,630 | 6,790 | +280 | +4.3% | 362,600 |
| 2024/07/26 | 6,620 | 6,640 | 6,480 | 6,510 | -170 | -2.5% | 392,900 |
| 2024/07/25 | 6,890 | 6,930 | 6,660 | 6,680 | -360 | -5.1% | 359,300 |
| 2024/07/24 | 7,120 | 7,210 | 7,040 | 7,040 | -140 | -1.9% | 224,800 |
| 2024/07/23 | 7,270 | 7,320 | 7,090 | 7,180 | +30 | +0.4% | 230,300 |
201～
250
件表示中 / 3752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 | 923,000円 | +7.2% | +1.1% | 1.84% | 17.53倍 | 3.51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 | 346,300円 | -5.7% | -16.5% | 3.03% | 24.55倍 | 1.56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 |
| フジテック | 561,500円 | +1.1% | +26.2% | 3.12% | 25.78倍 | 2.82倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 三井海洋 | 620,000円 | -11.6% | +36.4% | 1.94% | 9.92倍 | 2.27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 |
| 住友重 | 332,100円 | +1.8% | +7.8% | 3.76% | 14.26倍 | 0.62倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
市場注目の銘柄
チャート関連のコラム
