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 |
|---|---|---|---|---|---|---|---|
| 2010/08/27 | 520 | 533 | 519 | 532 | +13 | +2.5% | 81,000 |
| 2010/08/26 | 523 | 523 | 515 | 519 | +3 | +0.6% | 74,000 |
| 2010/08/25 | 521 | 523 | 515 | 516 | -7 | -1.3% | 78,000 |
| 2010/08/24 | 526 | 529 | 522 | 523 | -10 | -1.9% | 81,000 |
| 2010/08/23 | 537 | 548 | 533 | 533 | -4 | -0.7% | 78,000 |
| 2010/08/20 | 540 | 553 | 537 | 537 | -2 | -0.4% | 162,000 |
| 2010/08/19 | 535 | 539 | 534 | 539 | +2 | +0.4% | 63,000 |
| 2010/08/18 | 540 | 541 | 528 | 537 | ±0 | ±0% | 97,000 |
| 2010/08/17 | 524 | 539 | 522 | 537 | +10 | +1.9% | 128,000 |
| 2010/08/16 | 531 | 531 | 515 | 527 | -4 | -0.8% | 131,000 |
| 2010/08/13 | 526 | 533 | 517 | 531 | +2 | +0.4% | 98,000 |
| 2010/08/12 | 529 | 530 | 524 | 529 | -6 | -1.1% | 112,000 |
| 2010/08/11 | 545 | 545 | 530 | 535 | -17 | -3.1% | 138,000 |
| 2010/08/10 | 551 | 554 | 543 | 552 | +3 | +0.5% | 132,000 |
| 2010/08/09 | 549 | 550 | 547 | 549 | -4 | -0.7% | 70,000 |
| 2010/08/06 | 549 | 553 | 545 | 553 | -2 | -0.4% | 54,000 |
| 2010/08/05 | 558 | 558 | 551 | 555 | +4 | +0.7% | 54,000 |
| 2010/08/04 | 559 | 559 | 549 | 551 | -4 | -0.7% | 87,000 |
| 2010/08/03 | 550 | 555 | 550 | 555 | +11 | +2% | 74,000 |
| 2010/08/02 | 555 | 555 | 544 | 544 | -10 | -1.8% | 101,000 |
| 2010/07/30 | 560 | 560 | 552 | 554 | -7 | -1.2% | 92,000 |
| 2010/07/29 | 570 | 570 | 561 | 561 | -9 | -1.6% | 49,000 |
| 2010/07/28 | 569 | 571 | 565 | 570 | +9 | +1.6% | 50,000 |
| 2010/07/27 | 562 | 568 | 559 | 561 | +1 | +0.2% | 77,000 |
| 2010/07/26 | 566 | 570 | 558 | 560 | +5 | +0.9% | 65,000 |
| 2010/07/23 | 554 | 565 | 550 | 555 | +14 | +2.6% | 176,000 |
| 2010/07/22 | 541 | 551 | 538 | 541 | +1 | +0.2% | 330,000 |
| 2010/07/21 | 548 | 549 | 539 | 540 | -1 | -0.2% | 100,000 |
| 2010/07/20 | 543 | 547 | 537 | 541 | -9 | -1.6% | 98,000 |
| 2010/07/16 | 560 | 560 | 548 | 550 | -13 | -2.3% | 111,000 |
| 2010/07/15 | 575 | 575 | 561 | 563 | -14 | -2.4% | 83,000 |
| 2010/07/14 | 570 | 578 | 566 | 577 | +15 | +2.7% | 207,000 |
| 2010/07/13 | 568 | 578 | 561 | 562 | -6 | -1.1% | 235,000 |
| 2010/07/12 | 576 | 579 | 567 | 568 | -7 | -1.2% | 132,000 |
| 2010/07/09 | 570 | 583 | 566 | 575 | +10 | +1.8% | 117,000 |
| 2010/07/08 | 569 | 570 | 562 | 565 | +10 | +1.8% | 98,000 |
| 2010/07/07 | 569 | 570 | 554 | 555 | -9 | -1.6% | 191,000 |
| 2010/07/06 | 562 | 566 | 555 | 564 | +2 | +0.4% | 161,000 |
| 2010/07/05 | 557 | 569 | 557 | 562 | +11 | +2% | 166,000 |
| 2010/07/02 | 548 | 554 | 545 | 551 | +7 | +1.3% | 105,000 |
| 2010/07/01 | 551 | 557 | 544 | 544 | -7 | -1.3% | 219,000 |
| 2010/06/30 | 550 | 556 | 546 | 551 | -10 | -1.8% | 165,000 |
| 2010/06/29 | 584 | 587 | 560 | 561 | -24 | -4.1% | 320,000 |
| 2010/06/28 | 601 | 604 | 585 | 585 | -12 | -2% | 116,000 |
| 2010/06/25 | 610 | 611 | 596 | 597 | -23 | -3.7% | 179,000 |
| 2010/06/24 | 620 | 625 | 620 | 620 | +3 | +0.5% | 34,000 |
| 2010/06/23 | 620 | 622 | 613 | 617 | -10 | -1.6% | 136,000 |
| 2010/06/22 | 630 | 633 | 622 | 627 | -2 | -0.3% | 120,000 |
| 2010/06/21 | 615 | 634 | 615 | 629 | +19 | +3.1% | 117,000 |
| 2010/06/18 | 614 | 614 | 608 | 610 | ±0 | ±0% | 60,000 |
3651～
3700
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
