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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,055 | 1,055 | 1,048 | 1,048 | -1 | -0.1% | 1,200 |
| 2025/05/21 | 1,052 | 1,052 | 1,049 | 1,049 | -4 | -0.4% | 1,300 |
| 2025/05/20 | 1,050 | 1,053 | 1,050 | 1,053 | +2 | +0.2% | 2,700 |
| 2025/05/19 | 1,052 | 1,056 | 1,051 | 1,051 | ±0 | ±0% | 4,400 |
| 2025/05/16 | 1,058 | 1,058 | 1,049 | 1,051 | -2 | -0.2% | 1,600 |
| 2025/05/15 | 1,051 | 1,059 | 1,050 | 1,053 | +2 | +0.2% | 1,200 |
| 2025/05/14 | 1,060 | 1,061 | 1,051 | 1,051 | -7 | -0.7% | 2,900 |
| 2025/05/13 | 1,060 | 1,082 | 1,055 | 1,058 | ±0 | ±0% | 17,300 |
| 2025/05/12 | 1,083 | 1,083 | 1,054 | 1,058 | -2 | -0.2% | 4,400 |
| 2025/05/09 | 1,046 | 1,087 | 1,046 | 1,060 | +12 | +1.1% | 5,400 |
| 2025/05/08 | 1,055 | 1,055 | 1,048 | 1,048 | -1 | -0.1% | 700 |
| 2025/05/07 | 1,049 | 1,051 | 1,049 | 1,049 | ±0 | ±0% | 1,200 |
| 2025/05/02 | 1,071 | 1,071 | 1,047 | 1,049 | +4 | +0.4% | 1,900 |
| 2025/05/01 | 1,065 | 1,099 | 1,037 | 1,045 | -18 | -1.7% | 26,400 |
| 2025/04/30 | 1,059 | 1,063 | 1,055 | 1,063 | +7 | +0.7% | 4,200 |
| 2025/04/28 | 1,066 | 1,066 | 1,052 | 1,056 | +14 | +1.3% | 2,700 |
| 2025/04/25 | 1,061 | 1,061 | 1,040 | 1,042 | +11 | +1.1% | 4,600 |
| 2025/04/24 | 1,036 | 1,109 | 1,031 | 1,031 | -5 | -0.5% | 27,800 |
| 2025/04/23 | 1,039 | 1,042 | 1,036 | 1,036 | +1 | +0.1% | 4,100 |
| 2025/04/22 | 1,024 | 1,054 | 1,011 | 1,035 | +11 | +1.1% | 14,800 |
| 2025/04/21 | 1,035 | 1,070 | 1,020 | 1,024 | -11 | -1.1% | 18,200 |
| 2025/04/18 | 1,043 | 1,043 | 1,033 | 1,035 | +3 | +0.3% | 4,300 |
| 2025/04/17 | 1,044 | 1,095 | 1,028 | 1,032 | -11 | -1.1% | 94,400 |
| 2025/04/16 | 1,039 | 1,043 | 1,031 | 1,043 | +10 | +1% | 800 |
| 2025/04/15 | 1,030 | 1,039 | 1,030 | 1,033 | +3 | +0.3% | 3,500 |
| 2025/04/14 | 1,027 | 1,037 | 1,019 | 1,030 | +10 | +1% | 4,500 |
| 2025/04/11 | 1,051 | 1,051 | 1,020 | 1,020 | -12 | -1.2% | 3,400 |
| 2025/04/10 | 1,081 | 1,081 | 1,030 | 1,032 | +11 | +1.1% | 1,800 |
| 2025/04/09 | 1,019 | 1,022 | 1,019 | 1,021 | -8 | -0.8% | 3,100 |
| 2025/04/08 | 1,047 | 1,070 | 1,020 | 1,029 | +25 | +2.5% | 4,800 |
| 2025/04/07 | 1,026 | 1,026 | 1,001 | 1,004 | -41 | -3.9% | 15,900 |
| 2025/04/04 | 1,070 | 1,071 | 1,040 | 1,045 | -35 | -3.2% | 6,500 |
| 2025/04/03 | 1,101 | 1,101 | 1,080 | 1,080 | -34 | -3.1% | 13,900 |
| 2025/04/02 | 1,126 | 1,126 | 1,114 | 1,114 | +2 | +0.2% | 1,000 |
| 2025/04/01 | 1,134 | 1,134 | 1,110 | 1,112 | -3 | -0.3% | 5,800 |
| 2025/03/31 | 1,152 | 1,152 | 1,110 | 1,115 | -26 | -2.3% | 7,300 |
| 2025/03/28 | 1,121 | 1,144 | 1,121 | 1,141 | +3 | +0.3% | 3,600 |
| 2025/03/27 | 1,139 | 1,142 | 1,138 | 1,138 | -1 | -0.1% | 800 |
| 2025/03/26 | 1,150 | 1,150 | 1,136 | 1,139 | -6 | -0.5% | 7,900 |
| 2025/03/25 | 1,150 | 1,150 | 1,133 | 1,145 | -4 | -0.3% | 8,000 |
| 2025/03/24 | 1,149 | 1,149 | 1,142 | 1,149 | +4 | +0.3% | 1,100 |
| 2025/03/21 | 1,146 | 1,150 | 1,145 | 1,145 | +2 | +0.2% | 3,800 |
| 2025/03/19 | 1,145 | 1,147 | 1,138 | 1,143 | +1 | +0.1% | 13,300 |
| 2025/03/18 | 1,146 | 1,149 | 1,142 | 1,142 | -1 | -0.1% | 5,200 |
| 2025/03/17 | 1,140 | 1,143 | 1,140 | 1,143 | +4 | +0.4% | 1,900 |
| 2025/03/14 | 1,136 | 1,142 | 1,136 | 1,139 | ±0 | ±0% | 1,500 |
| 2025/03/13 | 1,146 | 1,146 | 1,139 | 1,139 | -7 | -0.6% | 2,700 |
| 2025/03/12 | 1,138 | 1,154 | 1,138 | 1,146 | +8 | +0.7% | 2,900 |
| 2025/03/11 | 1,143 | 1,143 | 1,134 | 1,138 | -5 | -0.4% | 3,000 |
| 2025/03/10 | 1,142 | 1,143 | 1,140 | 1,143 | -1 | -0.1% | 2,700 |
51～
100
件表示中 / 3754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 | 106,600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 |
| ジオマテック | 81,000円 | -3.4% | -49.5% | 0.00% | 37.04倍 | 0.70倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| バルミューダ | 84,600円 | +0.3% | -89.4% | 0.00% | 723.08倍 | 1.66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 | 148,200円 | +11.4% | +157.1% | 0.00% | 585.77倍 | 16.95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 |
| 小野測 | 56,700円 | +16.9% | +206.6% | 3.53% | 10.75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
