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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,280 | 1,282 | 1,246 | 1,253 | -37 | -2.9% | 15,600 |
| 2022/05/23 | 1,260 | 1,296 | 1,259 | 1,290 | +37 | +3% | 9,200 |
| 2022/05/20 | 1,246 | 1,262 | 1,238 | 1,253 | +9 | +0.7% | 12,900 |
| 2022/05/19 | 1,230 | 1,258 | 1,220 | 1,244 | +8 | +0.6% | 9,900 |
| 2022/05/18 | 1,257 | 1,265 | 1,235 | 1,236 | -27 | -2.1% | 16,100 |
| 2022/05/17 | 1,229 | 1,268 | 1,216 | 1,263 | +17 | +1.4% | 11,900 |
| 2022/05/16 | 1,254 | 1,261 | 1,215 | 1,246 | -3 | -0.2% | 17,800 |
| 2022/05/13 | 1,218 | 1,271 | 1,212 | 1,249 | +32 | +2.6% | 17,200 |
| 2022/05/12 | 1,150 | 1,234 | 1,150 | 1,217 | +55 | +4.7% | 50,000 |
| 2022/05/11 | 1,301 | 1,338 | 1,116 | 1,162 | -147 | -11.2% | 80,900 |
| 2022/05/10 | 1,307 | 1,322 | 1,285 | 1,309 | -21 | -1.6% | 17,400 |
| 2022/05/09 | 1,380 | 1,380 | 1,330 | 1,330 | -58 | -4.2% | 19,300 |
| 2022/05/06 | 1,377 | 1,394 | 1,355 | 1,388 | +17 | +1.2% | 7,900 |
| 2022/05/02 | 1,378 | 1,378 | 1,356 | 1,371 | -3 | -0.2% | 11,900 |
| 2022/04/28 | 1,329 | 1,380 | 1,323 | 1,374 | +43 | +3.2% | 12,300 |
| 2022/04/27 | 1,371 | 1,371 | 1,326 | 1,331 | -55 | -4% | 30,100 |
| 2022/04/26 | 1,387 | 1,387 | 1,350 | 1,386 | +29 | +2.1% | 8,200 |
| 2022/04/25 | 1,370 | 1,393 | 1,352 | 1,357 | -37 | -2.7% | 17,800 |
| 2022/04/22 | 1,378 | 1,398 | 1,373 | 1,394 | -5 | -0.4% | 4,100 |
| 2022/04/21 | 1,377 | 1,400 | 1,375 | 1,399 | +19 | +1.4% | 11,700 |
| 2022/04/20 | 1,367 | 1,384 | 1,367 | 1,380 | +13 | +1% | 6,900 |
| 2022/04/19 | 1,363 | 1,370 | 1,353 | 1,367 | +5 | +0.4% | 9,400 |
| 2022/04/18 | 1,385 | 1,385 | 1,358 | 1,362 | -23 | -1.7% | 7,200 |
| 2022/04/15 | 1,383 | 1,385 | 1,368 | 1,385 | -15 | -1.1% | 12,200 |
| 2022/04/14 | 1,380 | 1,408 | 1,380 | 1,400 | +9 | +0.6% | 5,700 |
| 2022/04/13 | 1,365 | 1,396 | 1,360 | 1,391 | +13 | +0.9% | 11,800 |
| 2022/04/12 | 1,393 | 1,393 | 1,354 | 1,378 | -16 | -1.1% | 21,100 |
| 2022/04/11 | 1,430 | 1,430 | 1,394 | 1,394 | -50 | -3.5% | 13,200 |
| 2022/04/08 | 1,454 | 1,454 | 1,411 | 1,444 | -10 | -0.7% | 16,500 |
| 2022/04/07 | 1,409 | 1,465 | 1,390 | 1,454 | +38 | +2.7% | 42,900 |
| 2022/04/06 | 1,378 | 1,424 | 1,378 | 1,416 | +13 | +0.9% | 20,400 |
| 2022/04/05 | 1,442 | 1,442 | 1,381 | 1,403 | -13 | -0.9% | 53,900 |
| 2022/04/04 | 1,494 | 1,494 | 1,390 | 1,416 | -51 | -3.5% | 134,500 |
| 2022/04/01 | 1,517 | 1,517 | 1,452 | 1,467 | +250 | +20.5% | 344,000 |
| 2022/03/31 | 1,239 | 1,239 | 1,217 | 1,217 | -25 | -2% | 6,900 |
| 2022/03/30 | 1,241 | 1,243 | 1,220 | 1,242 | -1 | -0.1% | 10,400 |
| 2022/03/29 | 1,231 | 1,243 | 1,218 | 1,243 | +19 | +1.6% | 11,000 |
| 2022/03/28 | 1,230 | 1,230 | 1,218 | 1,224 | -11 | -0.9% | 5,400 |
| 2022/03/25 | 1,247 | 1,247 | 1,227 | 1,235 | -8 | -0.6% | 10,900 |
| 2022/03/24 | 1,239 | 1,243 | 1,225 | 1,243 | ±0 | ±0% | 7,700 |
| 2022/03/23 | 1,234 | 1,243 | 1,219 | 1,243 | +18 | +1.5% | 8,900 |
| 2022/03/22 | 1,223 | 1,235 | 1,218 | 1,225 | +2 | +0.2% | 7,800 |
| 2022/03/18 | 1,230 | 1,230 | 1,217 | 1,223 | -11 | -0.9% | 4,400 |
| 2022/03/17 | 1,222 | 1,234 | 1,215 | 1,234 | +24 | +2% | 5,600 |
| 2022/03/16 | 1,214 | 1,215 | 1,203 | 1,210 | -13 | -1.1% | 6,800 |
| 2022/03/15 | 1,180 | 1,223 | 1,180 | 1,223 | +33 | +2.8% | 6,700 |
| 2022/03/14 | 1,183 | 1,194 | 1,173 | 1,190 | +11 | +0.9% | 2,200 |
| 2022/03/11 | 1,161 | 1,181 | 1,161 | 1,179 | -12 | -1% | 9,800 |
| 2022/03/10 | 1,195 | 1,195 | 1,177 | 1,191 | +48 | +4.2% | 8,000 |
| 2022/03/09 | 1,147 | 1,179 | 1,142 | 1,143 | -4 | -0.3% | 9,300 |
751～
800
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
