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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,821 | 1,836 | 1,818 | 1,831 | -14 | -0.8% | 14,200 |
| 2018/01/24 | 1,853 | 1,870 | 1,843 | 1,845 | -30 | -1.6% | 14,000 |
| 2018/01/23 | 1,860 | 1,879 | 1,860 | 1,875 | +10 | +0.5% | 8,100 |
| 2018/01/22 | 1,875 | 1,898 | 1,862 | 1,865 | -10 | -0.5% | 11,700 |
| 2018/01/19 | 1,830 | 1,880 | 1,830 | 1,875 | +45 | +2.5% | 18,000 |
| 2018/01/18 | 1,844 | 1,846 | 1,826 | 1,830 | ±0 | ±0% | 11,100 |
| 2018/01/17 | 1,820 | 1,837 | 1,816 | 1,830 | +8 | +0.4% | 10,400 |
| 2018/01/16 | 1,818 | 1,828 | 1,811 | 1,822 | +4 | +0.2% | 5,400 |
| 2018/01/15 | 1,829 | 1,829 | 1,810 | 1,818 | +2 | +0.1% | 6,700 |
| 2018/01/12 | 1,806 | 1,824 | 1,805 | 1,816 | +7 | +0.4% | 8,500 |
| 2018/01/11 | 1,817 | 1,817 | 1,800 | 1,809 | -8 | -0.4% | 14,300 |
| 2018/01/10 | 1,834 | 1,835 | 1,807 | 1,817 | -15 | -0.8% | 12,000 |
| 2018/01/09 | 1,848 | 1,848 | 1,821 | 1,832 | +20 | +1.1% | 13,700 |
| 2018/01/05 | 1,825 | 1,838 | 1,806 | 1,812 | +2 | +0.1% | 13,700 |
| 2018/01/04 | 1,792 | 1,821 | 1,770 | 1,810 | +58 | +3.3% | 22,000 |
| 2017/12/29 | 1,742 | 1,752 | 1,737 | 1,752 | +10 | +0.6% | 12,900 |
| 2017/12/28 | 1,757 | 1,757 | 1,737 | 1,742 | -4 | -0.2% | 10,900 |
| 2017/12/27 | 1,730 | 1,746 | 1,730 | 1,746 | +28 | +1.6% | 9,600 |
| 2017/12/26 | 1,717 | 1,718 | 1,702 | 1,718 | +3 | +0.2% | 16,000 |
| 2017/12/25 | 1,717 | 1,741 | 1,706 | 1,715 | +4 | +0.2% | 23,500 |
| 2017/12/22 | 1,694 | 1,713 | 1,694 | 1,711 | +9 | +0.5% | 13,200 |
| 2017/12/21 | 1,706 | 1,706 | 1,693 | 1,702 | -3 | -0.2% | 15,700 |
| 2017/12/20 | 1,703 | 1,708 | 1,700 | 1,705 | -2 | -0.1% | 12,000 |
| 2017/12/19 | 1,718 | 1,718 | 1,701 | 1,707 | -6 | -0.4% | 10,100 |
| 2017/12/18 | 1,719 | 1,719 | 1,706 | 1,713 | -3 | -0.2% | 13,100 |
| 2017/12/15 | 1,710 | 1,719 | 1,707 | 1,716 | ±0 | ±0% | 6,500 |
| 2017/12/14 | 1,708 | 1,720 | 1,708 | 1,716 | +8 | +0.5% | 5,700 |
| 2017/12/13 | 1,724 | 1,724 | 1,700 | 1,708 | -8 | -0.5% | 13,400 |
| 2017/12/12 | 1,724 | 1,731 | 1,709 | 1,716 | -4 | -0.2% | 8,900 |
| 2017/12/11 | 1,738 | 1,738 | 1,703 | 1,720 | +18 | +1.1% | 14,500 |
| 2017/12/08 | 1,691 | 1,709 | 1,691 | 1,702 | +10 | +0.6% | 21,100 |
| 2017/12/07 | 1,703 | 1,716 | 1,690 | 1,692 | +16 | +1% | 14,900 |
| 2017/12/06 | 1,695 | 1,698 | 1,676 | 1,676 | -29 | -1.7% | 19,400 |
| 2017/12/05 | 1,708 | 1,713 | 1,691 | 1,705 | -3 | -0.2% | 12,500 |
| 2017/12/04 | 1,729 | 1,735 | 1,702 | 1,708 | +1 | +0.1% | 12,900 |
| 2017/12/01 | 1,749 | 1,750 | 1,706 | 1,707 | -24 | -1.4% | 21,200 |
| 2017/11/30 | 1,742 | 1,743 | 1,722 | 1,731 | -19 | -1.1% | 12,800 |
| 2017/11/29 | 1,758 | 1,773 | 1,743 | 1,750 | +21 | +1.2% | 12,600 |
| 2017/11/28 | 1,743 | 1,770 | 1,723 | 1,729 | -14 | -0.8% | 15,400 |
| 2017/11/27 | 1,751 | 1,759 | 1,740 | 1,743 | -5 | -0.3% | 23,500 |
| 2017/11/24 | 1,769 | 1,769 | 1,732 | 1,748 | -1 | -0.1% | 9,700 |
| 2017/11/22 | 1,760 | 1,780 | 1,741 | 1,749 | +3 | +0.2% | 17,200 |
| 2017/11/21 | 1,754 | 1,763 | 1,710 | 1,746 | +9 | +0.5% | 16,300 |
| 2017/11/20 | 1,755 | 1,755 | 1,730 | 1,737 | +7 | +0.4% | 7,200 |
| 2017/11/17 | 1,766 | 1,774 | 1,723 | 1,730 | -36 | -2% | 14,200 |
| 2017/11/16 | 1,706 | 1,790 | 1,706 | 1,766 | +49 | +2.9% | 17,000 |
| 2017/11/15 | 1,814 | 1,814 | 1,706 | 1,717 | -65 | -3.6% | 19,500 |
| 2017/11/14 | 1,802 | 1,807 | 1,778 | 1,782 | -20 | -1.1% | 13,100 |
| 2017/11/13 | 1,901 | 1,902 | 1,800 | 1,802 | -97 | -5.1% | 32,600 |
| 2017/11/10 | 2,005 | 2,005 | 1,880 | 1,899 | -104 | -5.2% | 37,500 |
1851～
1900
件表示中 / 3768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 | 106,700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 |
| ＨＰＣシステムス | 192,000円 | +10.4% | +8.7% | 1.67% | 16.60倍 | 3.06倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| バルミューダ | 85,000円 | +0.3% | -89.4% | 0.00% | 726.50倍 | 1.81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 |
| 小野測 | 56,600円 | +16.9% | +206.6% | 3.53% | 10.73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 |
| ＡＳＴＩ | 202,000円 | -8.3% | -36.9% | 5.45% | 9.02倍 | 0.26倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
市場注目の銘柄
チャート関連のコラム
