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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 2010/06/17 | 612 | 613 | 608 | 610 | -2 | -0.3% | 88,000 |
| 2010/06/16 | 616 | 619 | 609 | 612 | +7 | +1.2% | 165,000 |
| 2010/06/15 | 599 | 605 | 598 | 605 | -4 | -0.7% | 144,000 |
| 2010/06/14 | 608 | 614 | 607 | 609 | +9 | +1.5% | 104,000 |
| 2010/06/11 | 597 | 616 | 596 | 600 | +13 | +2.2% | 196,000 |
| 2010/06/10 | 590 | 594 | 585 | 587 | -1 | -0.2% | 171,000 |
| 2010/06/09 | 594 | 594 | 585 | 588 | -5 | -0.8% | 102,000 |
| 2010/06/08 | 595 | 602 | 590 | 593 | -8 | -1.3% | 159,000 |
| 2010/06/07 | 611 | 611 | 598 | 601 | -23 | -3.7% | 125,000 |
| 2010/06/04 | 624 | 631 | 621 | 624 | +5 | +0.8% | 147,000 |
| 2010/06/03 | 615 | 623 | 615 | 619 | +10 | +1.6% | 182,000 |
| 2010/06/02 | 624 | 625 | 608 | 609 | -18 | -2.9% | 139,000 |
| 2010/06/01 | 632 | 632 | 621 | 627 | -5 | -0.8% | 146,000 |
| 2010/05/31 | 624 | 639 | 623 | 632 | +9 | +1.4% | 96,000 |
| 2010/05/28 | 624 | 625 | 616 | 623 | +14 | +2.3% | 203,000 |
| 2010/05/27 | 587 | 611 | 585 | 609 | +17 | +2.9% | 235,000 |
| 2010/05/26 | 595 | 604 | 586 | 592 | -13 | -2.1% | 307,000 |
| 2010/05/25 | 618 | 624 | 600 | 605 | -22 | -3.5% | 268,000 |
| 2010/05/24 | 629 | 638 | 615 | 627 | +1 | +0.2% | 316,000 |
3701～
3750
件表示中 / 3783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 | 1,225,000円 | +7.2% | +9.0% | 1.39% | 21.57倍 | 4.66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 |
| アマダ | 188,200円 | +2.1% | -18.6% | 3.29% | 19.30倍 | 1.15倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| 栗田工 | 517,000円 | +3.9% | +65.0% | 2.17% | 15.58倍 | 1.68倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| 三井海洋 | 823,000円 | -11.6% | +36.4% | 1.46% | 13.17倍 | 3.03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 |
| ＴＨＫ | 405,000円 | +3.0% | +30.4% | 6.07% | 25.21倍 | 1.40倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
市場注目の銘柄
チャート関連のコラム
