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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,210 | 1,213 | 1,206 | 1,207 | +2 | +0.2% | 600 |
| 2024/10/04 | 1,207 | 1,207 | 1,205 | 1,205 | -2 | -0.2% | 2,100 |
| 2024/10/03 | 1,223 | 1,223 | 1,207 | 1,207 | +1 | +0.1% | 500 |
| 2024/10/02 | 1,217 | 1,217 | 1,205 | 1,206 | -12 | -1% | 1,900 |
| 2024/10/01 | 1,224 | 1,228 | 1,210 | 1,218 | +24 | +2% | 5,100 |
| 2024/09/30 | 1,211 | 1,211 | 1,188 | 1,194 | -19 | -1.6% | 3,200 |
| 2024/09/27 | 1,237 | 1,237 | 1,211 | 1,213 | -14 | -1.1% | 3,700 |
| 2024/09/26 | 1,218 | 1,227 | 1,212 | 1,227 | +13 | +1.1% | 2,800 |
| 2024/09/25 | 1,217 | 1,218 | 1,200 | 1,214 | +5 | +0.4% | 3,600 |
| 2024/09/24 | 1,215 | 1,218 | 1,204 | 1,209 | -2 | -0.2% | 1,700 |
| 2024/09/20 | 1,205 | 1,212 | 1,202 | 1,211 | +14 | +1.2% | 4,600 |
| 2024/09/19 | 1,204 | 1,205 | 1,197 | 1,197 | ±0 | ±0% | 1,100 |
| 2024/09/18 | 1,193 | 1,199 | 1,191 | 1,197 | +10 | +0.8% | 800 |
| 2024/09/17 | 1,187 | 1,188 | 1,180 | 1,187 | ±0 | ±0% | 1,700 |
| 2024/09/13 | 1,191 | 1,192 | 1,186 | 1,187 | -3 | -0.3% | 3,300 |
| 2024/09/12 | 1,192 | 1,219 | 1,188 | 1,190 | -2 | -0.2% | 2,500 |
| 2024/09/11 | 1,198 | 1,200 | 1,187 | 1,192 | -1 | -0.1% | 2,100 |
| 2024/09/10 | 1,204 | 1,204 | 1,191 | 1,193 | -5 | -0.4% | 700 |
| 2024/09/09 | 1,201 | 1,207 | 1,195 | 1,198 | -7 | -0.6% | 3,700 |
| 2024/09/06 | 1,218 | 1,218 | 1,205 | 1,205 | -4 | -0.3% | 1,200 |
| 2024/09/05 | 1,213 | 1,213 | 1,200 | 1,209 | -4 | -0.3% | 2,100 |
| 2024/09/04 | 1,220 | 1,220 | 1,210 | 1,213 | -13 | -1.1% | 2,700 |
| 2024/09/03 | 1,220 | 1,226 | 1,220 | 1,226 | +6 | +0.5% | 900 |
| 2024/09/02 | 1,225 | 1,227 | 1,215 | 1,220 | +1 | +0.1% | 3,900 |
| 2024/08/30 | 1,223 | 1,223 | 1,209 | 1,219 | +11 | +0.9% | 1,900 |
| 2024/08/29 | 1,219 | 1,219 | 1,208 | 1,208 | +2 | +0.2% | 2,800 |
| 2024/08/28 | 1,212 | 1,216 | 1,204 | 1,206 | -6 | -0.5% | 3,200 |
| 2024/08/27 | 1,211 | 1,214 | 1,207 | 1,212 | +7 | +0.6% | 3,200 |
| 2024/08/26 | 1,217 | 1,217 | 1,205 | 1,205 | +8 | +0.7% | 1,800 |
| 2024/08/23 | 1,205 | 1,205 | 1,197 | 1,197 | -8 | -0.7% | 6,500 |
| 2024/08/22 | 1,215 | 1,215 | 1,201 | 1,205 | -6 | -0.5% | 4,300 |
| 2024/08/21 | 1,236 | 1,236 | 1,211 | 1,211 | -25 | -2% | 5,400 |
| 2024/08/20 | 1,243 | 1,250 | 1,235 | 1,236 | -7 | -0.6% | 4,300 |
| 2024/08/19 | 1,240 | 1,251 | 1,240 | 1,243 | -10 | -0.8% | 2,000 |
| 2024/08/16 | 1,296 | 1,296 | 1,253 | 1,253 | +2 | +0.2% | 7,100 |
| 2024/08/15 | 1,262 | 1,269 | 1,251 | 1,251 | -11 | -0.9% | 5,600 |
| 2024/08/14 | 1,309 | 1,309 | 1,250 | 1,262 | +33 | +2.7% | 23,200 |
| 2024/08/13 | 1,195 | 1,230 | 1,194 | 1,229 | +30 | +2.5% | 7,900 |
| 2024/08/09 | 1,199 | 1,208 | 1,185 | 1,199 | +39 | +3.4% | 6,600 |
| 2024/08/08 | 1,164 | 1,220 | 1,159 | 1,160 | +12 | +1% | 3,200 |
| 2024/08/07 | 1,126 | 1,182 | 1,100 | 1,148 | +22 | +2% | 5,500 |
| 2024/08/06 | 1,108 | 1,200 | 1,108 | 1,126 | +19 | +1.7% | 5,700 |
| 2024/08/05 | 1,193 | 1,193 | 1,107 | 1,107 | -106 | -8.7% | 19,600 |
| 2024/08/02 | 1,252 | 1,252 | 1,213 | 1,213 | -39 | -3.1% | 6,900 |
| 2024/08/01 | 1,251 | 1,263 | 1,247 | 1,252 | +2 | +0.2% | 6,900 |
| 2024/07/31 | 1,248 | 1,255 | 1,227 | 1,250 | +7 | +0.6% | 11,600 |
| 2024/07/30 | 1,318 | 1,324 | 1,243 | 1,243 | -73 | -5.5% | 45,100 |
| 2024/07/29 | 1,328 | 1,328 | 1,302 | 1,316 | -6 | -0.5% | 7,900 |
| 2024/07/26 | 1,303 | 1,327 | 1,296 | 1,322 | +32 | +2.5% | 6,900 |
| 2024/07/25 | 1,305 | 1,309 | 1,290 | 1,290 | -2 | -0.2% | 6,300 |
201～
250
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
