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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 1,268 | 1,280 | 1,245 | 1,276 | +1 | +0.1% | 19,400 |
| 2022/09/27 | 1,349 | 1,349 | 1,272 | 1,275 | -14 | -1.1% | 15,300 |
| 2022/09/26 | 1,367 | 1,367 | 1,288 | 1,289 | -83 | -6% | 22,800 |
| 2022/09/22 | 1,363 | 1,378 | 1,358 | 1,372 | +9 | +0.7% | 17,100 |
| 2022/09/21 | 1,370 | 1,370 | 1,345 | 1,363 | -22 | -1.6% | 20,500 |
| 2022/09/20 | 1,352 | 1,391 | 1,352 | 1,385 | +5 | +0.4% | 12,900 |
| 2022/09/16 | 1,428 | 1,428 | 1,380 | 1,380 | -48 | -3.4% | 13,000 |
| 2022/09/15 | 1,424 | 1,431 | 1,419 | 1,428 | +8 | +0.6% | 6,900 |
| 2022/09/14 | 1,421 | 1,432 | 1,412 | 1,420 | -34 | -2.3% | 13,000 |
| 2022/09/13 | 1,445 | 1,464 | 1,445 | 1,454 | -17 | -1.2% | 18,200 |
| 2022/09/12 | 1,442 | 1,483 | 1,435 | 1,471 | +35 | +2.4% | 25,500 |
| 2022/09/09 | 1,440 | 1,442 | 1,431 | 1,436 | -4 | -0.3% | 14,800 |
| 2022/09/08 | 1,421 | 1,443 | 1,421 | 1,440 | +23 | +1.6% | 13,800 |
| 2022/09/07 | 1,443 | 1,443 | 1,406 | 1,417 | -27 | -1.9% | 10,200 |
| 2022/09/06 | 1,429 | 1,448 | 1,422 | 1,444 | +15 | +1% | 18,200 |
| 2022/09/05 | 1,435 | 1,435 | 1,410 | 1,429 | -13 | -0.9% | 12,800 |
| 2022/09/02 | 1,439 | 1,454 | 1,433 | 1,442 | +3 | +0.2% | 28,500 |
| 2022/09/01 | 1,440 | 1,456 | 1,424 | 1,439 | -17 | -1.2% | 35,500 |
| 2022/08/31 | 1,422 | 1,456 | 1,422 | 1,456 | +6 | +0.4% | 15,400 |
| 2022/08/30 | 1,407 | 1,450 | 1,404 | 1,450 | +43 | +3.1% | 20,000 |
| 2022/08/29 | 1,372 | 1,414 | 1,372 | 1,407 | -10 | -0.7% | 16,400 |
| 2022/08/26 | 1,402 | 1,418 | 1,397 | 1,417 | +15 | +1.1% | 20,200 |
| 2022/08/25 | 1,418 | 1,422 | 1,382 | 1,402 | -14 | -1% | 27,400 |
| 2022/08/24 | 1,357 | 1,417 | 1,352 | 1,416 | +29 | +2.1% | 53,200 |
| 2022/08/23 | 1,441 | 1,464 | 1,384 | 1,387 | -124 | -8.2% | 147,000 |
| 2022/08/22 | 1,397 | 1,512 | 1,365 | 1,511 | +167 | +12.4% | 429,000 |
| 2022/08/19 | 1,313 | 1,344 | 1,308 | 1,344 | +35 | +2.7% | 27,600 |
| 2022/08/18 | 1,304 | 1,318 | 1,304 | 1,309 | -19 | -1.4% | 16,700 |
| 2022/08/17 | 1,301 | 1,328 | 1,300 | 1,328 | +21 | +1.6% | 13,400 |
| 2022/08/16 | 1,309 | 1,320 | 1,297 | 1,307 | -13 | -1% | 12,500 |
| 2022/08/15 | 1,360 | 1,360 | 1,300 | 1,320 | -15 | -1.1% | 31,000 |
| 2022/08/12 | 1,278 | 1,335 | 1,278 | 1,335 | +117 | +9.6% | 74,000 |
| 2022/08/10 | 1,233 | 1,235 | 1,215 | 1,218 | -14 | -1.1% | 14,400 |
| 2022/08/09 | 1,224 | 1,244 | 1,224 | 1,232 | -2 | -0.2% | 9,100 |
| 2022/08/08 | 1,209 | 1,238 | 1,209 | 1,234 | +16 | +1.3% | 20,500 |
| 2022/08/05 | 1,214 | 1,222 | 1,206 | 1,218 | +4 | +0.3% | 6,200 |
| 2022/08/04 | 1,200 | 1,218 | 1,200 | 1,214 | +15 | +1.3% | 4,200 |
| 2022/08/03 | 1,208 | 1,216 | 1,195 | 1,199 | -21 | -1.7% | 10,400 |
| 2022/08/02 | 1,229 | 1,231 | 1,220 | 1,220 | -9 | -0.7% | 6,000 |
| 2022/08/01 | 1,240 | 1,240 | 1,217 | 1,229 | -1 | -0.1% | 11,900 |
| 2022/07/29 | 1,239 | 1,241 | 1,220 | 1,230 | -10 | -0.8% | 10,000 |
| 2022/07/28 | 1,233 | 1,250 | 1,222 | 1,240 | +15 | +1.2% | 28,200 |
| 2022/07/27 | 1,230 | 1,230 | 1,224 | 1,225 | -6 | -0.5% | 2,300 |
| 2022/07/26 | 1,226 | 1,232 | 1,210 | 1,231 | +29 | +2.4% | 9,700 |
| 2022/07/25 | 1,246 | 1,246 | 1,189 | 1,202 | -14 | -1.2% | 20,600 |
| 2022/07/22 | 1,216 | 1,225 | 1,203 | 1,216 | ±0 | ±0% | 7,800 |
| 2022/07/21 | 1,191 | 1,216 | 1,189 | 1,216 | +21 | +1.8% | 12,200 |
| 2022/07/20 | 1,197 | 1,197 | 1,174 | 1,195 | +26 | +2.2% | 18,700 |
| 2022/07/19 | 1,192 | 1,192 | 1,165 | 1,169 | +7 | +0.6% | 11,900 |
| 2022/07/15 | 1,178 | 1,178 | 1,157 | 1,162 | -16 | -1.4% | 12,100 |
701～
750
件表示中 / 3757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 | 106,800円 | +4.2% | +92.3% | 3.75% | - | 0.24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 |
| バルミューダ | 85,200円 | +0.3% | -89.4% | 0.00% | 728.21倍 | 1.67倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| プラットホーム | 151,200円 | +11.4% | +157.1% | 0.00% | 597.63倍 | 17.29倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| 不二電機 | 107,400円 | -2.2% | -14.2% | 2.98% | 27.95倍 | 0.56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 |
| 小野測 | 56,300円 | +16.9% | +206.6% | 3.55% | 10.67倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
