6368 オルガノ

6368
2025/05/02
時価
3175億円
PER 予
13.69倍
2010年以降
0.08-74.48倍
(2010-2024年)
PBR
2.88倍
2010年以降
0.44-3.78倍
(2010-2024年)
配当 予
2.07%
ROE 予
21.02%
ROA 予
12.42%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
6,860
始値
6,840
高値
6,930
安値
6,830
終値 -0.15%
6,850
出来高 +50.08%
186,400

乖離率

株価(5日)
移動平均値
+0.79%
6,796
株価(25日)
移動平均値
+9.9%
6,233
出来高(5日)
移動平均値
+3.06%
180,860

2024/12/03~2025/05/02

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
2025
05/026,8406,9306,8306,850-0.15%186,4003175億6394万+9.9%13.692.88
05/016,8406,9106,8006,860+1.03%124,2003180億2754万+9.97%13.712.88
04/306,7206,8306,6906,790+1.04%156,3003147億8236万+8.64%13.572.85
04/286,9106,9206,7006,720-0.59%155,4003115億3718万+7.35%13.432.82
04/256,7106,8406,6506,760+3.52%282,0003133億9157万+7.81%13.512.84
04/246,5406,5706,4906,530+1.08%269,8003027億2884万+3.98%13.052.74
04/236,5506,6006,3906,460+0.94%230,1002994億8366万+2.62%12.912.71
04/226,2206,4506,1506,400+2.4%198,3002967億208万+1.27%12.792.69
04/216,2306,3006,1706,250-1.11%117,6002897億4812万-1.53%12.492.63
04/186,2406,3206,1306,320+0.32%204,0002929億9330万-0.94%12.632.66
04/175,9706,3005,9406,300+6.24%337,4002920億6611万-1.56%12.592.65
04/166,0406,1005,9005,930-2.95%258,4002749億1302万-7.72%11.852.49
04/156,0406,1406,0006,110+1.66%202,7002832億5776万-5.36%12.212.57
04/145,9606,0905,8706,010+3.44%365,3002786億2179万-7.11%12.012.52
04/115,6505,8605,5505,810-2.35%275,7002693億4985万-10.51%11.612.44
04/106,2606,2605,9205,950+11.01%456,4002758億4021万-9.01%11.892.5
04/095,3605,4205,2205,360-4.46%306,3002484億8799万-18.58%10.712.25
04/085,7505,8705,5905,610+11.31%365,1002600億7791万-15.72%11.212.36
04/074,7705,2404,7705,040-11.73%429,0002336億5288万-24.92%10.072.12
04/045,8305,8805,6005,710-6.39%342,3002647億1388万-15.93%11.412.4
04/036,0606,1706,0506,100-4.69%384,4002827億9417万-11.09%12.192.56
04/026,4506,4506,3606,400+0.16%176,3002967億208万-7.21%12.792.69
04/016,4306,4506,3406,390+0.31%190,4002962億3848万-7.69%12.772.68
03/316,6306,6306,3406,370-6.32%374,4002953億1128万-8.36%12.732.68
03/286,9806,9806,7306,800-2.58%189,2003152億4596万-2.68%13.592.86
03/277,0307,0306,9206,980-2.24%140,2003235億9070万-0.19%13.952.93
03/267,1607,1607,0707,140+1.13%124,2003310億825万+2.15%14.273
03/257,0007,1206,9707,060+1.29%146,9003272億9948万+1.06%14.112.97
03/246,9907,0606,9606,970-0.57%103,2003231億2710万-0.29%13.932.93
03/216,8907,0306,8907,010+1.74%180,0003249億8149万+0.2%14.012.94
03/197,1207,2006,8706,890-2.96%280,5003194億1833万-1.67%13.772.89
03/187,1207,1407,0207,100+0.57%137,6003291億5387万+1.18%14.192.98
03/177,1407,2407,0507,060-0.14%232,2003272億9948万+0.57%14.112.97
03/146,9107,1206,8907,070+3.67%279,5003277億6307万+0.6%14.132.97
03/136,9907,0906,8206,820-2.01%270,0003161億7315万-3.32%13.632.87
03/126,7107,0906,7106,960+4.19%409,7003226億6351万-1.81%13.912.92
03/116,3806,7306,3806,680+3.41%454,2003096億8279万-6.07%13.352.81
03/106,6206,6606,3806,460-1.67%446,3002994億8366万-9.7%12.912.71
03/076,8006,8506,5306,570-5.87%535,2003045億8322万-8.83%13.132.76
03/067,0907,2106,9806,980-0.99%293,0003235億9070万-3.79%13.952.93
03/057,1807,2607,0107,050-1.95%267,1003268億3588万-3.13%14.092.96
03/047,0007,3106,9807,190+2.28%503,6003333億2624万-1.75%14.373.02
03/037,0907,0906,9807,030+0.14%165,4003259億869万-4.69%14.052.95
02/287,1907,3206,9807,020-5.52%272,6003254億4509万-5.73%14.032.95
02/277,4007,5207,3207,430+6.14%483,9003444億5257万-1.17%14.853.12
02/267,0307,0706,9007,000-0.28%194,1003245億1790万-7.38%13.992.94
02/257,0107,0606,9707,020-1.27%228,7003254億4509万-7.85%14.032.95
02/217,2907,2907,0907,110-2.2%288,4003296億1746万-7.31%14.212.99
02/206,9507,4106,9307,270+4.45%570,3003370億3501万-5.93%14.533.05
02/196,8507,0506,8006,960+0.87%367,0003226億6351万-10.59%13.912.92
02/187,0107,0106,8906,900-2.13%403,6003198億8193万-12.22%13.792.9
02/177,0907,2007,0107,050-1.26%235,8003268億3588万-11.23%14.092.96
02/147,1907,2307,1007,140+0.14%291,4003310億825万-10.97%14.273
02/137,2007,2107,1007,130-2.06%347,9003305億4466万-11.82%14.253
02/127,2307,2907,1707,280+1.96%272,5003374億9861万-10.63%14.553.06
02/107,1107,2007,1107,140-0.56%236,8003310億825万-12.85%14.273
02/077,1607,2607,0107,180-1.1%452,1003328億6264万-12.82%14.353.02
02/067,7007,7007,1707,260-5.96%1,150,5003365億7142万-12.31%14.513.05
02/057,7007,7707,6307,720+0.78%398,0003578億9688万-7.17%15.433.24
02/047,6907,7007,5807,660+1.32%267,5003551億1530万-8.03%15.313.22
02/037,6107,6807,4707,560-2.45%324,1003504億7933万-9.43%15.113.18
01/317,7507,8207,7307,750+0.13%148,2003592億8767万-7.41%15.493.26
01/307,8107,8207,6807,740-0.9%252,9003588億2407万-7.69%15.473.25
01/297,7007,8307,6007,810+3.44%371,4003620億6925万-7.07%15.613.28
01/287,8207,8807,4707,550-6.21%670,2003500億1573万-10.35%15.093.17
01/278,7508,7508,0508,050-6.72%407,5003731億9558万-4.72%16.093.38
01/248,8008,8008,6108,630-2.04%153,9004000億8421万+2.03%17.253.63
01/238,8608,8608,7308,810+0.23%163,0004084億2895万+4.25%17.613.7
01/228,6808,9308,5908,790+4.15%332,5004075億176万+4.17%17.573.69
01/218,6508,7308,3208,440-0.71%303,2003912億7586万+0.26%16.873.55
01/208,4508,6508,4408,500+1.92%179,8003940億5745万+1.03%16.993.57
01/178,4808,5408,3008,340-2.23%205,3003866億3989万-0.93%16.673.5
01/168,8108,8108,3808,530-1.73%286,6003954億4824万+1.11%17.053.58
01/158,8908,9808,6308,680-2.36%227,9004024億219万+2.71%17.353.65
01/148,9209,1308,8308,890-0.45%384,0004121億3773万+5.02%17.773.73
01/108,8509,0008,7708,930-0.56%217,0004139億9212万+5.38%17.853.75
01/098,8909,1208,8708,980+2.05%469,1004163億1010万+6%17.953.77
01/088,6408,8408,6008,800+1.97%316,8004079億6536万+4.11%17.593.7
01/078,6008,7808,4708,630+2.01%396,9004000億8421万+2.17%17.253.63
01/068,2908,6008,2808,460+3.17%441,6003922億306万+0.12%16.913.55
2024
12/308,2608,3308,1908,200-0.85%210,9003801億4954万-3.02%16.393.45
12/278,1808,3108,1008,270+1.1%188,6003833億9471万-2.35%16.533.48
12/268,0108,2107,9108,180+1.61%216,3003792億2234万-3.61%16.353.44
12/258,1108,1107,9608,050-0.74%145,1003731億9558万-5.25%16.093.38
12/248,2008,2108,1108,110-0.25%95,9003759億7716万-4.77%16.213.41
12/238,1108,2608,0708,130+0.12%161,9003769億436万-4.76%16.253.42
12/208,3808,4408,0508,120-1.34%424,3003764億4076万-5.11%16.233.41
12/198,0308,2808,0008,230-0.36%189,6003815億4033万-4.14%16.453.46
12/188,2108,3608,2008,260+0.49%148,8003829億3112万-4.03%16.513.47
12/178,3308,4208,1808,220-0.48%166,9003810億7673万-4.87%16.433.46
12/168,4708,4708,2608,260-2.36%150,8003829億3112万-4.89%16.513.47
12/138,3608,6108,3508,460-0.35%288,7003922億306万-2.91%16.913.56
12/128,4108,5908,2608,490+2.54%353,3003935億9385万-2.62%16.973.57
12/118,2808,3208,1708,280-0.48%261,1003838億5831万-4.93%16.553.48
12/108,4508,5208,2808,320-3.59%355,4003857億1270万-4.55%16.633.5
12/098,7108,7808,5508,630-1.93%223,9004000億8421万-0.76%17.253.63
12/068,8508,8608,7108,800-1.01%148,8004079億6536万+2.04%17.593.7
12/059,1909,1908,8508,890-1.66%190,5004121億3773万+3.83%17.773.74
12/049,2009,2309,0109,040-0.88%187,0004190億9168万+6.43%18.073.8
12/039,0009,2009,0009,120+2.93%362,3004228億46万+8.42%18.233.83

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6,850
2025/5/2
186,4003175億6394万+9.9%
6,233

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)
2024/12/30 vs 2023/12/29
40%(1.4倍)
2025/05/02 vs 2024/12/30
-16%(0.84倍)
過去安値
319円(1983/01/25)
2045%(21.45倍)
6,850円(5/2)