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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 8,060 | 8,500 | 8,050 | 8,500 | +480 | +6% | 702,500 |
| 2024/05/09 | 8,050 | 8,130 | 7,910 | 8,020 | +20 | +0.3% | 209,200 |
| 2024/05/08 | 8,060 | 8,120 | 7,860 | 8,000 | ±0 | ±0% | 241,000 |
| 2024/05/07 | 7,990 | 8,060 | 7,840 | 8,000 | +20 | +0.3% | 454,500 |
| 2024/05/02 | 7,440 | 8,050 | 7,400 | 7,980 | +540 | +7.3% | 679,900 |
| 2024/05/01 | 7,280 | 7,500 | 7,220 | 7,440 | +90 | +1.2% | 232,100 |
| 2024/04/30 | 7,660 | 7,740 | 7,290 | 7,350 | -210 | -2.8% | 443,700 |
| 2024/04/26 | 7,380 | 7,620 | 7,360 | 7,560 | +280 | +3.8% | 384,900 |
| 2024/04/25 | 7,480 | 7,570 | 7,240 | 7,280 | -280 | -3.7% | 362,600 |
| 2024/04/24 | 7,330 | 7,740 | 7,280 | 7,560 | +460 | +6.5% | 752,600 |
| 2024/04/23 | 7,160 | 7,350 | 7,000 | 7,100 | +70 | +1% | 305,800 |
| 2024/04/22 | 7,200 | 7,350 | 6,870 | 7,030 | -250 | -3.4% | 599,900 |
| 2024/04/19 | 7,210 | 7,420 | 7,050 | 7,280 | -220 | -2.9% | 729,700 |
| 2024/04/18 | 6,880 | 7,610 | 6,770 | 7,500 | +370 | +5.2% | 497,800 |
| 2024/04/17 | 7,100 | 7,210 | 6,990 | 7,130 | +150 | +2.1% | 267,800 |
| 2024/04/16 | 7,120 | 7,160 | 6,980 | 6,980 | -290 | -4% | 230,900 |
| 2024/04/15 | 7,190 | 7,270 | 7,130 | 7,270 | -90 | -1.2% | 196,000 |
| 2024/04/12 | 7,350 | 7,400 | 7,260 | 7,360 | +60 | +0.8% | 224,000 |
| 2024/04/11 | 7,100 | 7,340 | 7,090 | 7,300 | +120 | +1.7% | 332,700 |
| 2024/04/10 | 7,560 | 7,560 | 7,180 | 7,180 | -400 | -5.3% | 462,400 |
| 2024/04/09 | 7,280 | 7,650 | 7,270 | 7,580 | +280 | +3.8% | 524,700 |
| 2024/04/08 | 7,060 | 7,390 | 7,060 | 7,300 | +310 | +4.4% | 458,600 |
| 2024/04/05 | 7,110 | 7,150 | 6,880 | 6,990 | -370 | -5% | 475,900 |
| 2024/04/04 | 7,280 | 7,380 | 7,200 | 7,360 | +40 | +0.5% | 326,800 |
| 2024/04/03 | 7,120 | 7,400 | 7,070 | 7,320 | -30 | -0.4% | 347,400 |
| 2024/04/02 | 7,430 | 7,470 | 7,250 | 7,350 | -50 | -0.7% | 302,300 |
| 2024/04/01 | 7,760 | 7,770 | 7,400 | 7,400 | -300 | -3.9% | 389,900 |
| 2024/03/29 | 7,530 | 7,700 | 7,440 | 7,700 | +230 | +3.1% | 278,800 |
| 2024/03/28 | 7,260 | 7,630 | 7,260 | 7,470 | +150 | +2% | 350,800 |
| 2024/03/27 | 7,380 | 7,470 | 7,280 | 7,320 | -70 | -0.9% | 210,700 |
| 2024/03/26 | 7,180 | 7,420 | 7,150 | 7,390 | +190 | +2.6% | 237,500 |
| 2024/03/25 | 7,280 | 7,350 | 7,200 | 7,200 | -170 | -2.3% | 185,800 |
| 2024/03/22 | 7,520 | 7,540 | 7,270 | 7,370 | -130 | -1.7% | 285,100 |
| 2024/03/21 | 7,430 | 7,520 | 7,210 | 7,500 | +220 | +3% | 384,600 |
| 2024/03/19 | 7,240 | 7,290 | 7,100 | 7,280 | +20 | +0.3% | 372,100 |
| 2024/03/18 | 6,990 | 7,300 | 6,920 | 7,260 | +330 | +4.8% | 420,800 |
| 2024/03/15 | 7,010 | 7,090 | 6,860 | 6,930 | -180 | -2.5% | 564,900 |
| 2024/03/14 | 7,320 | 7,410 | 6,980 | 7,110 | -230 | -3.1% | 433,000 |
| 2024/03/13 | 7,840 | 7,950 | 7,230 | 7,340 | -360 | -4.7% | 558,600 |
| 2024/03/12 | 7,450 | 7,780 | 7,420 | 7,700 | +140 | +1.9% | 352,900 |
| 2024/03/11 | 7,600 | 7,710 | 7,450 | 7,560 | -330 | -4.2% | 371,000 |
| 2024/03/08 | 7,840 | 8,090 | 7,810 | 7,890 | +50 | +0.6% | 446,900 |
| 2024/03/07 | 8,080 | 8,090 | 7,760 | 7,840 | -140 | -1.8% | 425,200 |
| 2024/03/06 | 7,820 | 8,070 | 7,780 | 7,980 | -60 | -0.7% | 335,500 |
| 2024/03/05 | 8,000 | 8,150 | 7,900 | 8,040 | -110 | -1.3% | 441,500 |
| 2024/03/04 | 8,110 | 8,390 | 8,040 | 8,150 | +250 | +3.2% | 712,600 |
| 2024/03/01 | 7,720 | 7,900 | 7,680 | 7,900 | +230 | +3% | 426,400 |
| 2024/02/29 | 7,490 | 7,690 | 7,370 | 7,670 | +160 | +2.1% | 458,300 |
| 2024/02/28 | 7,270 | 7,540 | 7,230 | 7,510 | +160 | +2.2% | 301,100 |
| 2024/02/27 | 7,180 | 7,350 | 7,160 | 7,350 | +230 | +3.2% | 274,000 |
301～
350
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
