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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,198 | 1,220 | 1,191 | 1,217 | +21 | +1.8% | 15,000 |
| 2022/12/28 | 1,209 | 1,210 | 1,192 | 1,196 | -12 | -1% | 19,000 |
| 2022/12/27 | 1,206 | 1,215 | 1,203 | 1,208 | +7 | +0.6% | 6,300 |
| 2022/12/26 | 1,191 | 1,206 | 1,188 | 1,201 | +10 | +0.8% | 12,000 |
| 2022/12/23 | 1,205 | 1,205 | 1,185 | 1,191 | -15 | -1.2% | 15,600 |
| 2022/12/22 | 1,227 | 1,227 | 1,200 | 1,206 | -12 | -1% | 14,200 |
| 2022/12/21 | 1,260 | 1,260 | 1,209 | 1,218 | -2 | -0.2% | 17,900 |
| 2022/12/20 | 1,237 | 1,254 | 1,209 | 1,220 | -17 | -1.4% | 22,500 |
| 2022/12/19 | 1,253 | 1,254 | 1,235 | 1,237 | -17 | -1.4% | 10,400 |
| 2022/12/16 | 1,269 | 1,271 | 1,254 | 1,254 | -23 | -1.8% | 11,900 |
| 2022/12/15 | 1,265 | 1,282 | 1,262 | 1,277 | +12 | +0.9% | 4,400 |
| 2022/12/14 | 1,257 | 1,269 | 1,257 | 1,265 | +14 | +1.1% | 6,300 |
| 2022/12/13 | 1,256 | 1,257 | 1,247 | 1,251 | +6 | +0.5% | 4,200 |
| 2022/12/12 | 1,261 | 1,261 | 1,238 | 1,245 | -16 | -1.3% | 7,700 |
| 2022/12/09 | 1,228 | 1,263 | 1,228 | 1,261 | +34 | +2.8% | 20,900 |
| 2022/12/08 | 1,236 | 1,238 | 1,219 | 1,227 | -9 | -0.7% | 14,800 |
| 2022/12/07 | 1,234 | 1,244 | 1,226 | 1,236 | -6 | -0.5% | 8,600 |
| 2022/12/06 | 1,245 | 1,252 | 1,236 | 1,242 | -9 | -0.7% | 12,800 |
| 2022/12/05 | 1,268 | 1,268 | 1,244 | 1,251 | -15 | -1.2% | 16,700 |
| 2022/12/02 | 1,295 | 1,295 | 1,266 | 1,266 | -37 | -2.8% | 18,700 |
| 2022/12/01 | 1,321 | 1,321 | 1,294 | 1,303 | -13 | -1% | 26,300 |
| 2022/11/30 | 1,314 | 1,316 | 1,304 | 1,316 | +3 | +0.2% | 7,800 |
| 2022/11/29 | 1,346 | 1,346 | 1,313 | 1,313 | -51 | -3.7% | 22,800 |
| 2022/11/28 | 1,345 | 1,375 | 1,339 | 1,364 | +28 | +2.1% | 27,200 |
| 2022/11/25 | 1,334 | 1,342 | 1,314 | 1,336 | +2 | +0.1% | 23,300 |
| 2022/11/24 | 1,321 | 1,335 | 1,320 | 1,334 | +16 | +1.2% | 18,200 |
| 2022/11/22 | 1,293 | 1,320 | 1,293 | 1,318 | +7 | +0.5% | 21,700 |
| 2022/11/21 | 1,290 | 1,319 | 1,280 | 1,311 | +29 | +2.3% | 32,700 |
| 2022/11/18 | 1,291 | 1,297 | 1,282 | 1,282 | -7 | -0.5% | 19,200 |
| 2022/11/17 | 1,306 | 1,306 | 1,281 | 1,289 | +3 | +0.2% | 11,400 |
| 2022/11/16 | 1,306 | 1,306 | 1,283 | 1,286 | -20 | -1.5% | 21,100 |
| 2022/11/15 | 1,281 | 1,312 | 1,274 | 1,306 | +24 | +1.9% | 29,000 |
| 2022/11/14 | 1,300 | 1,313 | 1,282 | 1,282 | -32 | -2.4% | 38,100 |
| 2022/11/11 | 1,373 | 1,373 | 1,280 | 1,314 | -86 | -6.1% | 128,800 |
| 2022/11/10 | 1,460 | 1,470 | 1,343 | 1,400 | -6 | -0.4% | 102,100 |
| 2022/11/09 | 1,378 | 1,411 | 1,372 | 1,406 | +34 | +2.5% | 33,300 |
| 2022/11/08 | 1,360 | 1,389 | 1,350 | 1,372 | +12 | +0.9% | 22,700 |
| 2022/11/07 | 1,353 | 1,376 | 1,341 | 1,360 | +7 | +0.5% | 15,600 |
| 2022/11/04 | 1,324 | 1,355 | 1,316 | 1,353 | +27 | +2% | 33,000 |
| 2022/11/02 | 1,298 | 1,327 | 1,298 | 1,326 | +16 | +1.2% | 11,500 |
| 2022/11/01 | 1,317 | 1,317 | 1,289 | 1,310 | +10 | +0.8% | 16,000 |
| 2022/10/31 | 1,266 | 1,300 | 1,266 | 1,300 | +35 | +2.8% | 13,000 |
| 2022/10/28 | 1,280 | 1,281 | 1,257 | 1,265 | -16 | -1.2% | 46,700 |
| 2022/10/27 | 1,280 | 1,285 | 1,264 | 1,281 | +1 | +0.1% | 13,000 |
| 2022/10/26 | 1,292 | 1,300 | 1,276 | 1,280 | -12 | -0.9% | 13,800 |
| 2022/10/25 | 1,266 | 1,292 | 1,250 | 1,292 | +45 | +3.6% | 26,400 |
| 2022/10/24 | 1,242 | 1,260 | 1,233 | 1,247 | +20 | +1.6% | 11,200 |
| 2022/10/21 | 1,265 | 1,265 | 1,225 | 1,227 | -8 | -0.6% | 13,500 |
| 2022/10/20 | 1,252 | 1,252 | 1,229 | 1,235 | -17 | -1.4% | 16,700 |
| 2022/10/19 | 1,274 | 1,274 | 1,239 | 1,252 | -2 | -0.2% | 15,100 |
601～
650
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
