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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,189 | 1,189 | 1,137 | 1,147 | -18 | -1.5% | 12,500 |
| 2022/03/07 | 1,198 | 1,199 | 1,160 | 1,165 | -38 | -3.2% | 13,400 |
| 2022/03/04 | 1,215 | 1,216 | 1,203 | 1,203 | -12 | -1% | 8,400 |
| 2022/03/03 | 1,223 | 1,229 | 1,215 | 1,215 | ±0 | ±0% | 5,100 |
| 2022/03/02 | 1,215 | 1,219 | 1,211 | 1,215 | ±0 | ±0% | 4,300 |
| 2022/03/01 | 1,245 | 1,246 | 1,213 | 1,215 | -8 | -0.7% | 15,100 |
| 2022/02/28 | 1,222 | 1,232 | 1,211 | 1,223 | +1 | +0.1% | 10,600 |
| 2022/02/25 | 1,229 | 1,230 | 1,214 | 1,222 | +5 | +0.4% | 12,400 |
| 2022/02/24 | 1,220 | 1,228 | 1,206 | 1,217 | -1 | -0.1% | 7,600 |
| 2022/02/22 | 1,233 | 1,233 | 1,218 | 1,218 | -15 | -1.2% | 5,600 |
| 2022/02/21 | 1,235 | 1,239 | 1,220 | 1,233 | -6 | -0.5% | 7,500 |
| 2022/02/18 | 1,237 | 1,240 | 1,231 | 1,239 | -7 | -0.6% | 6,600 |
| 2022/02/17 | 1,254 | 1,254 | 1,241 | 1,246 | +1 | +0.1% | 1,200 |
| 2022/02/16 | 1,256 | 1,256 | 1,244 | 1,245 | +14 | +1.1% | 2,200 |
| 2022/02/15 | 1,246 | 1,246 | 1,231 | 1,231 | -15 | -1.2% | 5,100 |
| 2022/02/14 | 1,206 | 1,264 | 1,206 | 1,246 | -48 | -3.7% | 18,100 |
| 2022/02/10 | 1,267 | 1,294 | 1,266 | 1,294 | +28 | +2.2% | 16,900 |
| 2022/02/09 | 1,253 | 1,266 | 1,253 | 1,266 | +13 | +1% | 4,900 |
| 2022/02/08 | 1,255 | 1,259 | 1,248 | 1,253 | -5 | -0.4% | 2,700 |
| 2022/02/07 | 1,257 | 1,264 | 1,250 | 1,258 | +1 | +0.1% | 4,300 |
| 2022/02/04 | 1,255 | 1,257 | 1,249 | 1,257 | +8 | +0.6% | 2,500 |
| 2022/02/03 | 1,254 | 1,254 | 1,249 | 1,249 | -5 | -0.4% | 3,400 |
| 2022/02/02 | 1,232 | 1,254 | 1,232 | 1,254 | +21 | +1.7% | 5,100 |
| 2022/02/01 | 1,258 | 1,258 | 1,231 | 1,233 | -9 | -0.7% | 8,800 |
| 2022/01/31 | 1,215 | 1,242 | 1,213 | 1,242 | +28 | +2.3% | 4,700 |
| 2022/01/28 | 1,205 | 1,220 | 1,205 | 1,214 | +14 | +1.2% | 6,700 |
| 2022/01/27 | 1,223 | 1,227 | 1,198 | 1,200 | -27 | -2.2% | 23,000 |
| 2022/01/26 | 1,246 | 1,246 | 1,222 | 1,227 | -5 | -0.4% | 7,700 |
| 2022/01/25 | 1,248 | 1,248 | 1,228 | 1,232 | -10 | -0.8% | 8,500 |
| 2022/01/24 | 1,235 | 1,242 | 1,228 | 1,242 | +7 | +0.6% | 2,800 |
| 2022/01/21 | 1,237 | 1,237 | 1,221 | 1,235 | -2 | -0.2% | 5,700 |
| 2022/01/20 | 1,250 | 1,250 | 1,224 | 1,237 | +10 | +0.8% | 2,400 |
| 2022/01/19 | 1,262 | 1,263 | 1,227 | 1,227 | -40 | -3.2% | 13,000 |
| 2022/01/18 | 1,285 | 1,285 | 1,262 | 1,267 | -2 | -0.2% | 2,600 |
| 2022/01/17 | 1,266 | 1,277 | 1,266 | 1,269 | +3 | +0.2% | 1,400 |
| 2022/01/14 | 1,282 | 1,282 | 1,258 | 1,266 | +3 | +0.2% | 5,400 |
| 2022/01/13 | 1,273 | 1,273 | 1,261 | 1,263 | -10 | -0.8% | 5,200 |
| 2022/01/12 | 1,266 | 1,276 | 1,261 | 1,273 | +11 | +0.9% | 6,000 |
| 2022/01/11 | 1,260 | 1,276 | 1,248 | 1,262 | -5 | -0.4% | 6,000 |
| 2022/01/07 | 1,264 | 1,274 | 1,249 | 1,267 | +2 | +0.2% | 12,400 |
| 2022/01/06 | 1,286 | 1,286 | 1,261 | 1,265 | -22 | -1.7% | 10,300 |
| 2022/01/05 | 1,292 | 1,292 | 1,285 | 1,287 | ±0 | ±0% | 1,900 |
| 2022/01/04 | 1,292 | 1,292 | 1,274 | 1,287 | +18 | +1.4% | 12,000 |
| 2021/12/30 | 1,265 | 1,269 | 1,260 | 1,269 | +4 | +0.3% | 9,300 |
| 2021/12/29 | 1,248 | 1,265 | 1,248 | 1,265 | +15 | +1.2% | 8,700 |
| 2021/12/28 | 1,238 | 1,250 | 1,237 | 1,250 | +13 | +1.1% | 8,200 |
| 2021/12/27 | 1,237 | 1,238 | 1,234 | 1,237 | -4 | -0.3% | 14,900 |
| 2021/12/24 | 1,265 | 1,265 | 1,238 | 1,241 | +6 | +0.5% | 9,600 |
| 2021/12/23 | 1,235 | 1,244 | 1,230 | 1,235 | +5 | +0.4% | 7,400 |
| 2021/12/22 | 1,230 | 1,235 | 1,228 | 1,230 | -5 | -0.4% | 9,600 |
801～
850
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
