6368 オルガノ

6368
2024/05/17
時価
3824億円
PER 予
23.54倍
2010年以降
0.08-74.48倍
(2010-2024年)
PBR
3.72倍
2010年以降
0.44-3.78倍
(2010-2024年)
配当 予
1.28%
ROE 予
15.8%
ROA 予
8.81%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
8,350
始値
8,300
高値
8,330
安値
8,200
終値 -1.2%
8,250
出来高 -41.84%
204,300

乖離率

株価(5日)
移動平均値
-1.1%
8,342
株価(25日)
移動平均値
+7.69%
7,661
出来高(5日)
移動平均値
-57.23%
477,620

2023/12/18~2024/05/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/178,3008,3308,2008,250-1.2%204,3003824億6752万+7.69%23.543.72
05/168,4808,4808,2308,350+1.09%351,3003871億349万+9.38%23.833.76
05/158,1708,3108,0408,260+1.1%366,7003829億3112万+8.8%23.573.72
05/148,1608,3207,8508,170-5.88%880,3003787億5874万+8.33%23.313.68
05/138,5308,7108,4608,680+2.12%585,5004024億219万+15.59%24.773.91
05/108,0608,5008,0508,500+5.99%702,5003940億5745万+14.02%24.263.83
05/098,0508,1307,9108,020+0.25%209,2003718億479万+8.25%22.893.62
05/088,0608,1207,8608,0000%241,0003708億7760万+8.34%22.833.61
05/077,9908,0607,8408,000+0.25%454,5003708億7760万+8.52%22.833.61
05/027,4408,0507,4007,980+7.26%679,9003699億5040万+8.56%22.773.6
05/017,2807,5007,2207,440+1.22%232,1003449億1616万+1.58%21.233.35
04/307,6607,7407,2907,350-2.78%443,7003407億4379万+0.38%20.973.31
04/267,3807,6207,3607,560+3.85%384,9003504億7933万+3.34%21.573.41
04/257,4807,5707,2407,280-3.7%362,6003374億9861万-0.4%20.773.28
04/247,3307,7407,2807,560+6.48%752,6003504億7933万+3.31%21.573.41
04/237,1607,3507,0007,100+1%305,8003291億5387万-2.82%20.263.2
04/227,2007,3506,8707,030-3.43%599,9003259億869万-3.87%20.063.17
04/197,2107,4207,0507,280-2.93%729,7003374億9861万-0.4%20.773.28
04/186,8807,6106,7707,500+5.19%497,8003476億9775万+2.71%21.43.38
04/177,1007,2106,9907,130+2.15%267,8003305億4466万-2.28%20.353.21
04/167,1207,1606,9806,980-3.99%230,9003235億9070万-4.62%19.923.15
04/157,1907,2707,1307,270-1.22%196,0003370億3501万-0.98%20.753.28
04/127,3507,4007,2607,360+0.82%224,0003412億739万-0.08%213.32
04/117,1007,3407,0907,300+1.67%332,7003384億2581万-1.16%20.833.29
04/107,5607,5607,1807,180-5.28%462,4003328億6264万-3.14%20.493.24
04/097,2807,6507,2707,580+3.84%524,7003514億652万+1.79%21.633.42
04/087,0607,3907,0607,300+4.43%458,6003384億2581万-2.28%20.833.29
04/057,1107,1506,8806,990-5.03%475,9003240億5430万-6.73%19.953.15
04/047,2807,3807,2007,360+0.55%326,8003412億739万-2.14%213.32
04/037,1207,4007,0707,320-0.41%347,4003393億5300万-2.75%20.893.3
04/027,4307,4707,2507,350-0.68%302,3003407億4379万-2.36%20.973.31
04/017,7607,7707,4007,400-3.9%389,9003430億6178万-1.58%21.123.34
03/297,5307,7007,4407,700+3.08%278,8003569億6969万+2.48%20.443.47
03/287,2607,6307,2607,470+2.05%350,8003463億695万-0.13%19.833.37
03/277,3807,4707,2807,320-0.95%210,7003393億5300万-1.84%19.433.3
03/267,1807,4207,1507,390+2.64%237,5003425億9818万-0.59%19.613.33
03/257,2807,3507,2007,200-2.31%185,8003337億8984万-2.94%19.113.25
03/227,5207,5407,2707,370-1.73%285,1003416億7098万-0.46%19.563.32
03/217,4307,5207,2107,500+3.02%384,6003476億9775万+1.6%19.913.38
03/197,2407,2907,1007,280+0.28%372,1003374億9861万-1.01%19.323.28
03/186,9907,3006,9207,260+4.76%420,8003365億7142万-0.82%19.273.27
03/157,0107,0906,8606,930-2.53%564,9003212億7272万-4.96%18.393.12
03/147,3207,4106,9807,110-3.13%433,0003296億1746万-2.23%18.873.2
03/137,8407,9507,2307,340-4.68%558,6003402億8019万+1.45%19.483.31
03/127,4507,7807,4207,700+1.85%352,9003569億6969万+7.05%20.443.47
03/117,6007,7107,4507,560-4.18%371,0003504億7933万+5.97%20.073.41
03/087,8408,0907,8107,890+0.64%446,9003657億7803万+11.49%20.943.56
03/078,0808,0907,7607,840-1.75%425,2003634億6004万+11.87%20.813.53
03/067,8208,0707,7807,980-0.75%335,5003699億5040万+14.9%21.183.6
03/058,0008,1507,9008,040-1.35%441,5003727億3198万+16.89%21.343.62
03/048,1108,3908,0408,150+3.16%712,6003778億3155万+19.85%21.633.67
03/017,7207,9007,6807,900+3%426,4003662億4163万+17.45%20.973.56
02/297,4907,6907,3707,670+2.13%458,3003555億7889万+15.23%20.363.46
02/287,2707,5407,2307,510+2.18%301,1003481億6134万+13.75%19.933.39
02/277,1807,3507,1607,350+3.23%274,0003407億4379万+12.15%19.513.31
02/267,3807,4407,1207,120-2.06%400,5003300億8106万+9.59%18.93.21
02/227,0407,3607,0307,270+6.29%507,5003370億3501万+12.87%19.33.28
02/216,8306,9906,7906,840-0.87%198,1003171億34万+7.14%18.153.08
02/206,7506,9406,7206,900+2.07%228,2003198億8193万+8.68%18.313.11
02/196,9107,0006,7606,760-3.01%317,7003133億9157万+6.96%17.943.05
02/166,9907,2106,8906,970+1.46%482,0003231億2710万+10.86%18.53.14
02/157,0107,0706,8206,870+0.88%286,3003184億9113万+9.99%18.233.1
02/146,7706,8606,7306,810+0.15%214,5003157億955万+9.71%18.083.07
02/136,6006,8706,5506,800+5.75%415,3003152億4596万+10.37%18.053.07
02/096,5606,7206,4106,430-2.13%342,0002980億9287万+5.22%17.072.9
02/086,4906,5806,3706,570+2.18%327,7003045億8322万+8.11%17.442.96
02/076,1506,5806,0506,430+4.05%718,8002980億9287万+6.32%17.072.9
02/066,2706,4906,1206,180-1.59%536,9002865億294万+2.66%16.42.79
02/056,6406,6506,0706,280+0.64%1,512,2002911億3891万+4.6%16.672.83
02/026,2606,2606,1806,240+1.96%288,7002892億8452万+4.3%16.562.81
02/016,1006,1706,0906,120-0.81%183,6002837億2136万+2.6%16.242.76
01/316,2206,2306,1106,170-1.59%199,1002860億3934万+3.7%16.382.78
01/306,3206,3406,2506,270-0.32%158,4002906億7531万+5.7%16.642.83
01/296,0906,2906,0406,290+2.95%255,1002916億251万+6.39%16.692.84
01/266,1806,2706,0906,110-2.86%281,3002832億5776万+3.81%16.222.75
01/256,1006,3706,1006,290+2.28%307,7002916億251万+7.3%16.692.84
01/246,2506,2906,0906,150-2.69%365,0002851億1215万+5.62%16.322.77
01/236,3606,5006,2706,320+0.16%525,2002929億9330万+9.23%16.772.85
01/226,0206,3106,0006,310+6.59%500,7002925億2970万+9.74%16.752.84
01/195,9206,0205,8405,920+3.5%421,5002744億4942万+3.57%15.712.67
01/185,7905,9105,7205,720-2.05%284,8002651億7748万+0.39%15.182.58
01/176,0506,1905,8405,840-2.34%312,9002707億4064万+2.78%15.52.63
01/166,1806,1805,9805,980-3.08%262,7002772億3100万+5.52%15.872.7
01/155,9806,1705,8906,170+3.87%342,2002860億3934万+9.18%16.382.78
01/126,0406,0705,8805,940-0.17%222,5002753億7661万+5.6%15.772.68
01/115,8906,0005,7805,950+1.19%293,1002758億4021万+5.82%15.792.68
01/105,7005,9505,6905,880+3.7%272,1002725億9503万+4.55%15.612.65
01/095,6505,7005,6005,670+2.35%254,5002628億5949万+0.69%15.052.56
01/055,5805,6105,5205,540-0.72%223,2002568億3273万-1.79%14.72.5
01/045,6405,6605,5205,580-4.45%277,7002586億8712万-1.26%14.812.52
2023
12/295,6405,8405,6405,840+1.74%327,4002707億4064万+3.18%15.52.85
12/285,6805,7905,6205,740-0.69%232,2002661億467万+1.4%15.242.8
12/275,7105,8205,7105,780+0.52%269,4002679億5906万+2.01%15.342.82
12/265,7405,8305,6905,750-0.86%163,4002665億6827万+1.27%15.262.8
12/255,8005,8405,7205,800+0.87%187,9002688億8626万+2.24%15.392.83
12/225,7805,8505,7105,750+0.88%214,5002665億6827万+1.43%15.262.8
12/215,6405,7405,5805,700-1.55%261,7002642億5029万+0.67%15.132.78
12/205,6805,8505,6005,790+3.02%428,1002684億2266万+2.33%15.372.82
12/195,5205,7105,4805,620+2%348,9002605億4151万-0.46%14.922.74
12/185,3505,5405,3305,510+3.38%282,4002554億4194万-2.32%14.622.69

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
3,875
3,100
7/11
889
711
2/12
2,222,400
2,778,000
7/13
--+25.91%
7/10
-34.31%
11/12
2009年
3月期
1,988
1,590
6/19
596
477
10/28
2,381,600
2,977,000
6/3
--+38.02%
6/5
-25.59%
7/15
2010年
3月期
1,038
830
6/9
663
530
11/27
512,000
640,000
8/10
--+25.25%
5/11
-13.62%
7/13
2011年
3月期
938
750
4/28
541
433
3/17
1,680,000
2,100,000
3/24
434億6175万250億9191万+9.03%
12/16
-29.24%
3/15
2012年
3月期
819
655
11/15
678
542
8/9
604,800
756,000
2/29
379億5659万314億835万+5.46%
11/9
-8.02%
4/11
2013年
3月期
706
565
4/2
534
427
6/4
322,400
403,000
6/15
327億4118万247億4422万+9.68%
7/3
-10.88%
6/4
2014年
3月期
768
614
5/21
558
446
2/6
888,000
1,110,000
5/10
355億8068万258億4553万+8.26%
5/21
-10.71%
6/6
2015年
3月期
688
550
3/27
569
455
12/18
671,200
839,000
12/18
318億7229万263億6708万+9.71%
3/27
-7.37%
8/5
2016年
3月期
746
597
5/26
494
395
2/12
344,000
430,000
10/26
345億9592万228億9010万+10.69%
10/26
-10.51%
8/25
2017年
3月期
653
522
3/29
471
377
7/8

377
6/27

他2件
255,200
319,000
10/26
302億4970万218億4700万+9.2%
10/26
-8.09%
6/24
2018年
3月期
975
3,900
1/19
579
463
4/13
275,600
68,900
1/11
452億70万268億3067万+13.45%
1/19
-12.76%
2/14
2019年
3月期
923
3,690
5/11
606
2,423
12/25
300,000
75,000
10/26
427億6682万280億8238万+17.74%
2/19
-16.75%
12/25
2020年
3月期
1,983
7,930
2/7
776
3,105
6/3
1,108,800
277,200
2/6
919億810万359億8671万+18.04%
10/30
-29.69%
3/13
2021年
3月期
1,815
7,260
1/28
1,229
4,915
4/3
784,000
196,000
7/31
841億4285万569億6448万+19.49%
5/13
-13.39%
6/15
2022年
3月期
2,585
10,340
3/30
1,458
5,830
7/9
987,600
246,900
12/30
1198億3982万675億6926万+19.97%
3/23
-14.7%
5/17
2023年
3月期
3,630
3/31
1,981
10/13
1,606,700
10/25
1682億8571万918億3856万+18.88%
11/1
-16.29%
6/23
2024年
3月期
8,390
3/4
3,100
4/19
1,810,700
10/26
3889億5788万1437億1507万+33.82%
11/6
-8.61%
8/7
最新8,250
2024/5/17
204,3003824億6752万+7.69%
7,661

年間値上がり率

1984/12/28 vs 1983/12/28
40%(1.4倍)
1985/12/28 vs 1984/12/28
-3%(0.97倍)
1986/12/27 vs 1985/12/28
1%(1.01倍)
1987/12/28 vs 1986/12/27
15%(1.15倍)
1988/12/28 vs 1987/12/28
48%(1.48倍)
1989/12/28 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/28
-13%(0.87倍)
1991/12/30 vs 1990/12/28
42%(1.42倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
-18%(0.82倍)
1994/12/29 vs 1993/12/30
43%(1.43倍)
1995/12/29 vs 1994/12/29
5%(1.05倍)
1996/12/30 vs 1995/12/29
-25%(0.75倍)
1997/12/30 vs 1996/12/30
-58%(0.42倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-29%(0.71倍)
2000/12/29 vs 1999/12/30
31%(1.31倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
-25%(0.75倍)
2003/12/30 vs 2002/12/30
54%(1.54倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
47%(1.47倍)
2006/12/29 vs 2005/12/30
54%(1.54倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-45%(0.55倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
-17%(0.83倍)
2013/12/30 vs 2012/12/28
-3%(0.97倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
157%(2.57倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
41%(1.41倍)
2022/12/30 vs 2021/12/30
35%(1.35倍)
2023/12/29 vs 2022/12/30
100%(2倍)
2024/05/17 vs 2023/12/29
41%(1.41倍)
過去安値
319円(1983/01/25)
2483%(25.83倍)
8,250円(5/17)