オリジンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,271 | 1,271 | 1,255 | 1,260 | -15 | -1.2% | 14,900 |
| 2023/08/08 | 1,280 | 1,281 | 1,270 | 1,275 | -5 | -0.4% | 6,000 |
| 2023/08/07 | 1,270 | 1,286 | 1,270 | 1,280 | +10 | +0.8% | 7,300 |
| 2023/08/04 | 1,260 | 1,274 | 1,255 | 1,270 | +8 | +0.6% | 8,500 |
| 2023/08/03 | 1,281 | 1,285 | 1,262 | 1,262 | -36 | -2.8% | 12,300 |
| 2023/08/02 | 1,298 | 1,309 | 1,286 | 1,298 | -5 | -0.4% | 11,200 |
| 2023/08/01 | 1,310 | 1,312 | 1,301 | 1,303 | -7 | -0.5% | 14,800 |
| 2023/07/31 | 1,300 | 1,310 | 1,296 | 1,310 | +11 | +0.8% | 4,700 |
| 2023/07/28 | 1,311 | 1,311 | 1,284 | 1,299 | -18 | -1.4% | 47,100 |
| 2023/07/27 | 1,304 | 1,317 | 1,292 | 1,317 | +13 | +1% | 6,800 |
| 2023/07/26 | 1,322 | 1,322 | 1,304 | 1,304 | -6 | -0.5% | 3,700 |
| 2023/07/25 | 1,319 | 1,319 | 1,301 | 1,310 | +7 | +0.5% | 9,400 |
| 2023/07/24 | 1,290 | 1,319 | 1,290 | 1,303 | +15 | +1.2% | 19,400 |
| 2023/07/21 | 1,290 | 1,312 | 1,287 | 1,288 | -1 | -0.1% | 6,400 |
| 2023/07/20 | 1,297 | 1,307 | 1,285 | 1,289 | -3 | -0.2% | 6,100 |
| 2023/07/19 | 1,286 | 1,292 | 1,282 | 1,292 | +8 | +0.6% | 4,800 |
| 2023/07/18 | 1,276 | 1,284 | 1,267 | 1,284 | +21 | +1.7% | 7,100 |
| 2023/07/14 | 1,265 | 1,269 | 1,260 | 1,263 | -6 | -0.5% | 8,200 |
| 2023/07/13 | 1,270 | 1,277 | 1,265 | 1,269 | -11 | -0.9% | 7,300 |
| 2023/07/12 | 1,292 | 1,292 | 1,275 | 1,280 | -12 | -0.9% | 11,900 |
| 2023/07/11 | 1,315 | 1,315 | 1,290 | 1,292 | -5 | -0.4% | 16,800 |
| 2023/07/10 | 1,304 | 1,309 | 1,297 | 1,297 | -13 | -1% | 11,800 |
| 2023/07/07 | 1,321 | 1,326 | 1,303 | 1,310 | -11 | -0.8% | 7,600 |
| 2023/07/06 | 1,331 | 1,334 | 1,319 | 1,321 | +4 | +0.3% | 10,800 |
| 2023/07/05 | 1,313 | 1,321 | 1,306 | 1,317 | -3 | -0.2% | 10,000 |
| 2023/07/04 | 1,318 | 1,334 | 1,318 | 1,320 | -1 | -0.1% | 19,100 |
| 2023/07/03 | 1,289 | 1,328 | 1,289 | 1,321 | +32 | +2.5% | 31,600 |
| 2023/06/30 | 1,268 | 1,293 | 1,262 | 1,289 | +21 | +1.7% | 16,000 |
| 2023/06/29 | 1,271 | 1,279 | 1,262 | 1,268 | -9 | -0.7% | 10,200 |
| 2023/06/28 | 1,259 | 1,277 | 1,255 | 1,277 | +21 | +1.7% | 8,500 |
| 2023/06/27 | 1,253 | 1,256 | 1,250 | 1,256 | +2 | +0.2% | 2,600 |
| 2023/06/26 | 1,255 | 1,255 | 1,242 | 1,254 | +9 | +0.7% | 4,300 |
| 2023/06/23 | 1,254 | 1,260 | 1,245 | 1,245 | -5 | -0.4% | 16,300 |
| 2023/06/22 | 1,258 | 1,260 | 1,248 | 1,250 | -3 | -0.2% | 6,000 |
| 2023/06/21 | 1,247 | 1,256 | 1,247 | 1,253 | +6 | +0.5% | 2,500 |
| 2023/06/20 | 1,249 | 1,249 | 1,241 | 1,247 | -2 | -0.2% | 5,200 |
| 2023/06/19 | 1,253 | 1,263 | 1,240 | 1,249 | -3 | -0.2% | 12,700 |
| 2023/06/16 | 1,243 | 1,259 | 1,243 | 1,252 | +9 | +0.7% | 19,600 |
| 2023/06/15 | 1,248 | 1,253 | 1,243 | 1,243 | -5 | -0.4% | 5,300 |
| 2023/06/14 | 1,233 | 1,251 | 1,233 | 1,248 | ±0 | ±0% | 12,900 |
| 2023/06/13 | 1,253 | 1,259 | 1,241 | 1,248 | -4 | -0.3% | 11,600 |
| 2023/06/12 | 1,242 | 1,253 | 1,240 | 1,252 | +10 | +0.8% | 7,600 |
| 2023/06/09 | 1,243 | 1,254 | 1,241 | 1,242 | ±0 | ±0% | 13,800 |
| 2023/06/08 | 1,246 | 1,254 | 1,232 | 1,242 | -4 | -0.3% | 14,000 |
| 2023/06/07 | 1,260 | 1,264 | 1,245 | 1,246 | -14 | -1.1% | 11,100 |
| 2023/06/06 | 1,245 | 1,262 | 1,242 | 1,260 | +15 | +1.2% | 5,500 |
| 2023/06/05 | 1,226 | 1,249 | 1,226 | 1,245 | +20 | +1.6% | 10,200 |
| 2023/06/02 | 1,226 | 1,241 | 1,224 | 1,225 | +2 | +0.2% | 13,200 |
| 2023/06/01 | 1,245 | 1,245 | 1,223 | 1,223 | +3 | +0.2% | 10,200 |
| 2023/05/31 | 1,251 | 1,251 | 1,220 | 1,220 | -21 | -1.7% | 16,800 |
451～
500
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「オリジン」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 |
|---|---|---|---|---|---|---|---|---|
| オリジン | 104,100円 | +4.2% | +92.3% | 3.84% | - | 0.23倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| テクノＨＲ | 34,000円 | +4.7% | +171.4% | 3.82% | 10.18倍 | 0.45倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| 小野測 | 58,500円 | +16.9% | +206.6% | 3.42% | 11.09倍 | 0.39倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| 不二電機 | 106,500円 | -2.2% | -14.2% | 3.00% | 27.71倍 | 0.55倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| 日タングス | 123,600円 | +3.3% | +0.8% | 4.05% | 8.56倍 | 0.48倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
市場注目の銘柄
チャート関連のコラム
