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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 1,317 | 1,317 | 1,305 | 1,309 | -10 | -0.8% | 2,500 |
| 2024/06/04 | 1,320 | 1,320 | 1,311 | 1,319 | -1 | -0.1% | 2,300 |
| 2024/06/03 | 1,318 | 1,323 | 1,315 | 1,320 | +2 | +0.2% | 6,300 |
| 2024/05/31 | 1,300 | 1,318 | 1,294 | 1,318 | +18 | +1.4% | 8,400 |
| 2024/05/30 | 1,295 | 1,305 | 1,292 | 1,300 | ±0 | ±0% | 11,600 |
| 2024/05/29 | 1,304 | 1,306 | 1,276 | 1,300 | -4 | -0.3% | 12,300 |
| 2024/05/28 | 1,300 | 1,307 | 1,292 | 1,304 | +4 | +0.3% | 8,400 |
| 2024/05/27 | 1,289 | 1,304 | 1,285 | 1,300 | +21 | +1.6% | 16,500 |
| 2024/05/24 | 1,290 | 1,290 | 1,275 | 1,279 | -10 | -0.8% | 3,800 |
| 2024/05/23 | 1,284 | 1,289 | 1,278 | 1,289 | +9 | +0.7% | 7,500 |
| 2024/05/22 | 1,270 | 1,284 | 1,265 | 1,280 | +5 | +0.4% | 13,100 |
| 2024/05/21 | 1,271 | 1,278 | 1,265 | 1,275 | +4 | +0.3% | 12,500 |
| 2024/05/20 | 1,271 | 1,271 | 1,265 | 1,271 | ±0 | ±0% | 7,400 |
| 2024/05/17 | 1,259 | 1,271 | 1,251 | 1,271 | +14 | +1.1% | 10,000 |
| 2024/05/16 | 1,255 | 1,259 | 1,248 | 1,257 | +10 | +0.8% | 9,300 |
| 2024/05/15 | 1,258 | 1,259 | 1,246 | 1,247 | -8 | -0.6% | 6,700 |
| 2024/05/14 | 1,236 | 1,258 | 1,235 | 1,255 | +42 | +3.5% | 47,800 |
| 2024/05/13 | 1,211 | 1,230 | 1,211 | 1,213 | +8 | +0.7% | 12,800 |
| 2024/05/10 | 1,211 | 1,211 | 1,205 | 1,205 | -4 | -0.3% | 1,800 |
| 2024/05/09 | 1,205 | 1,209 | 1,205 | 1,209 | +2 | +0.2% | 2,900 |
| 2024/05/08 | 1,210 | 1,210 | 1,205 | 1,207 | -3 | -0.2% | 4,200 |
| 2024/05/07 | 1,207 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 4,300 |
| 2024/05/02 | 1,210 | 1,210 | 1,197 | 1,205 | -2 | -0.2% | 16,300 |
| 2024/05/01 | 1,210 | 1,211 | 1,204 | 1,207 | -1 | -0.1% | 13,100 |
| 2024/04/30 | 1,210 | 1,210 | 1,201 | 1,208 | +24 | +2% | 10,900 |
| 2024/04/26 | 1,210 | 1,210 | 1,184 | 1,184 | -24 | -2% | 34,600 |
| 2024/04/25 | 1,204 | 1,209 | 1,201 | 1,208 | +3 | +0.2% | 5,700 |
| 2024/04/24 | 1,205 | 1,210 | 1,201 | 1,205 | ±0 | ±0% | 4,900 |
| 2024/04/23 | 1,202 | 1,205 | 1,197 | 1,205 | ±0 | ±0% | 7,400 |
| 2024/04/22 | 1,205 | 1,206 | 1,200 | 1,205 | ±0 | ±0% | 6,700 |
| 2024/04/19 | 1,199 | 1,208 | 1,195 | 1,205 | ±0 | ±0% | 10,900 |
| 2024/04/18 | 1,197 | 1,209 | 1,195 | 1,205 | ±0 | ±0% | 13,600 |
| 2024/04/17 | 1,198 | 1,207 | 1,195 | 1,205 | +3 | +0.2% | 5,000 |
| 2024/04/16 | 1,194 | 1,205 | 1,181 | 1,202 | +4 | +0.3% | 12,100 |
| 2024/04/15 | 1,201 | 1,208 | 1,195 | 1,198 | -10 | -0.8% | 6,600 |
| 2024/04/12 | 1,206 | 1,211 | 1,205 | 1,208 | +8 | +0.7% | 6,300 |
| 2024/04/11 | 1,202 | 1,207 | 1,199 | 1,200 | -2 | -0.2% | 5,100 |
| 2024/04/10 | 1,215 | 1,215 | 1,201 | 1,202 | -6 | -0.5% | 1,100 |
| 2024/04/09 | 1,201 | 1,208 | 1,200 | 1,208 | +7 | +0.6% | 2,700 |
| 2024/04/08 | 1,218 | 1,218 | 1,200 | 1,201 | ±0 | ±0% | 4,800 |
| 2024/04/05 | 1,205 | 1,205 | 1,201 | 1,201 | -7 | -0.6% | 3,900 |
| 2024/04/04 | 1,207 | 1,210 | 1,205 | 1,208 | +5 | +0.4% | 1,400 |
| 2024/04/03 | 1,206 | 1,212 | 1,203 | 1,203 | -3 | -0.2% | 3,000 |
| 2024/04/02 | 1,226 | 1,226 | 1,206 | 1,206 | -17 | -1.4% | 4,600 |
| 2024/04/01 | 1,229 | 1,229 | 1,216 | 1,223 | -7 | -0.6% | 7,100 |
| 2024/03/29 | 1,207 | 1,230 | 1,207 | 1,230 | +21 | +1.7% | 7,400 |
| 2024/03/28 | 1,204 | 1,215 | 1,204 | 1,209 | -3 | -0.2% | 4,100 |
| 2024/03/27 | 1,218 | 1,225 | 1,212 | 1,212 | +1 | +0.1% | 7,500 |
| 2024/03/26 | 1,231 | 1,231 | 1,209 | 1,211 | -9 | -0.7% | 6,700 |
| 2024/03/25 | 1,211 | 1,225 | 1,211 | 1,220 | -13 | -1.1% | 20,200 |
251～
300
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
