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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 1,245 | 1,247 | 1,240 | 1,247 | +6 | +0.5% | 3,500 |
| 2024/01/05 | 1,244 | 1,244 | 1,236 | 1,241 | -12 | -1% | 2,200 |
| 2024/01/04 | 1,230 | 1,254 | 1,218 | 1,253 | +27 | +2.2% | 19,100 |
| 2023/12/29 | 1,224 | 1,226 | 1,212 | 1,226 | +10 | +0.8% | 10,400 |
| 2023/12/28 | 1,204 | 1,226 | 1,204 | 1,216 | +9 | +0.7% | 7,400 |
| 2023/12/27 | 1,201 | 1,207 | 1,200 | 1,207 | -2 | -0.2% | 7,000 |
| 2023/12/26 | 1,207 | 1,209 | 1,200 | 1,209 | +6 | +0.5% | 10,700 |
| 2023/12/25 | 1,208 | 1,208 | 1,191 | 1,203 | -2 | -0.2% | 7,500 |
| 2023/12/22 | 1,200 | 1,205 | 1,195 | 1,205 | +5 | +0.4% | 12,800 |
| 2023/12/21 | 1,200 | 1,203 | 1,199 | 1,200 | -4 | -0.3% | 11,600 |
| 2023/12/20 | 1,205 | 1,205 | 1,182 | 1,204 | -1 | -0.1% | 8,300 |
| 2023/12/19 | 1,200 | 1,210 | 1,199 | 1,205 | +5 | +0.4% | 6,500 |
| 2023/12/18 | 1,190 | 1,203 | 1,190 | 1,200 | ±0 | ±0% | 19,700 |
| 2023/12/15 | 1,184 | 1,205 | 1,184 | 1,200 | +19 | +1.6% | 62,500 |
| 2023/12/14 | 1,200 | 1,202 | 1,178 | 1,181 | +1 | +0.1% | 12,200 |
| 2023/12/13 | 1,151 | 1,192 | 1,151 | 1,180 | +31 | +2.7% | 17,700 |
| 2023/12/12 | 1,166 | 1,170 | 1,147 | 1,149 | -13 | -1.1% | 9,800 |
| 2023/12/11 | 1,144 | 1,165 | 1,144 | 1,162 | +18 | +1.6% | 9,700 |
| 2023/12/08 | 1,160 | 1,160 | 1,135 | 1,144 | -21 | -1.8% | 38,700 |
| 2023/12/07 | 1,184 | 1,184 | 1,165 | 1,165 | -24 | -2% | 15,200 |
| 2023/12/06 | 1,192 | 1,200 | 1,189 | 1,189 | ±0 | ±0% | 4,700 |
| 2023/12/05 | 1,214 | 1,214 | 1,178 | 1,189 | -13 | -1.1% | 16,700 |
| 2023/12/04 | 1,210 | 1,211 | 1,202 | 1,202 | -6 | -0.5% | 5,200 |
| 2023/12/01 | 1,222 | 1,222 | 1,205 | 1,208 | -8 | -0.7% | 9,500 |
| 2023/11/30 | 1,197 | 1,216 | 1,190 | 1,216 | +19 | +1.6% | 5,100 |
| 2023/11/29 | 1,192 | 1,197 | 1,186 | 1,197 | +5 | +0.4% | 4,600 |
| 2023/11/28 | 1,200 | 1,207 | 1,190 | 1,192 | -8 | -0.7% | 4,900 |
| 2023/11/27 | 1,209 | 1,209 | 1,200 | 1,200 | -9 | -0.7% | 2,000 |
| 2023/11/24 | 1,213 | 1,213 | 1,195 | 1,209 | +19 | +1.6% | 6,700 |
| 2023/11/22 | 1,182 | 1,191 | 1,182 | 1,190 | +11 | +0.9% | 4,900 |
| 2023/11/21 | 1,187 | 1,187 | 1,179 | 1,179 | +4 | +0.3% | 6,000 |
| 2023/11/20 | 1,189 | 1,190 | 1,175 | 1,175 | -13 | -1.1% | 7,200 |
| 2023/11/17 | 1,177 | 1,189 | 1,176 | 1,188 | +12 | +1% | 8,000 |
| 2023/11/16 | 1,186 | 1,186 | 1,170 | 1,176 | +2 | +0.2% | 10,900 |
| 2023/11/15 | 1,159 | 1,175 | 1,155 | 1,174 | +19 | +1.6% | 13,300 |
| 2023/11/14 | 1,168 | 1,173 | 1,155 | 1,155 | -5 | -0.4% | 12,500 |
| 2023/11/13 | 1,130 | 1,188 | 1,130 | 1,160 | -84 | -6.8% | 54,400 |
| 2023/11/10 | 1,230 | 1,245 | 1,229 | 1,244 | +14 | +1.1% | 5,800 |
| 2023/11/09 | 1,228 | 1,237 | 1,228 | 1,230 | -4 | -0.3% | 4,800 |
| 2023/11/08 | 1,241 | 1,241 | 1,230 | 1,234 | -3 | -0.2% | 10,700 |
| 2023/11/07 | 1,246 | 1,255 | 1,237 | 1,237 | -9 | -0.7% | 9,100 |
| 2023/11/06 | 1,258 | 1,258 | 1,245 | 1,246 | +3 | +0.2% | 7,500 |
| 2023/11/02 | 1,240 | 1,252 | 1,240 | 1,243 | +5 | +0.4% | 4,800 |
| 2023/11/01 | 1,248 | 1,250 | 1,232 | 1,238 | -1 | -0.1% | 9,300 |
| 2023/10/31 | 1,223 | 1,241 | 1,219 | 1,239 | +34 | +2.8% | 19,400 |
| 2023/10/30 | 1,255 | 1,260 | 1,205 | 1,205 | -66 | -5.2% | 73,500 |
| 2023/10/27 | 1,243 | 1,271 | 1,243 | 1,271 | +26 | +2.1% | 8,000 |
| 2023/10/26 | 1,272 | 1,272 | 1,245 | 1,245 | -13 | -1% | 9,700 |
| 2023/10/25 | 1,272 | 1,272 | 1,251 | 1,258 | +3 | +0.2% | 8,300 |
| 2023/10/24 | 1,246 | 1,258 | 1,235 | 1,255 | +9 | +0.7% | 10,900 |
351～
400
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
