大阪有機化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/21 | 4,700 | 4,700 | 4,490 | 4,615 | -20 | -0.4% | 136,000 |
| 2026/08/20 | 4,565 | 4,635 | 4,460 | 4,635 | +105 | +2.3% | 122,300 |
| 2026/08/19 | 4,655 | 4,720 | 4,510 | 4,530 | -335 | -6.9% | 171,100 |
| 2026/08/18 | 4,990 | 5,040 | 4,840 | 4,865 | -135 | -2.7% | 116,000 |
| 2026/08/17 | 4,970 | 5,040 | 4,915 | 5,000 | +60 | +1.2% | 63,500 |
| 2026/08/14 | 4,990 | 5,020 | 4,860 | 4,940 | +20 | +0.4% | 139,400 |
| 2026/08/13 | 4,945 | 4,975 | 4,855 | 4,920 | +80 | +1.7% | 114,900 |
| 2026/08/12 | 4,805 | 4,860 | 4,730 | 4,840 | -35 | -0.7% | 133,900 |
| 2026/08/10 | 4,990 | 5,020 | 4,855 | 4,875 | +20 | +0.4% | 150,500 |
| 2026/08/07 | 5,050 | 5,050 | 4,690 | 4,855 | -125 | -2.5% | 166,700 |
| 2026/08/06 | 5,180 | 5,220 | 4,980 | 4,980 | -200 | -3.9% | 166,600 |
| 2026/08/05 | 4,900 | 5,220 | 4,900 | 5,180 | +395 | +8.3% | 169,900 |
| 2026/08/04 | 4,595 | 4,835 | 4,590 | 4,785 | +195 | +4.2% | 176,700 |
| 2026/08/03 | 4,475 | 4,660 | 4,415 | 4,590 | +55 | +1.2% | 313,400 |
| 2026/07/31 | 4,500 | 4,630 | 4,390 | 4,535 | +380 | +9.1% | 358,900 |
| 2026/07/30 | 4,245 | 4,330 | 4,110 | 4,155 | -95 | -2.2% | 228,700 |
| 2026/07/29 | 4,540 | 4,595 | 4,195 | 4,250 | -315 | -6.9% | 275,500 |
| 2026/07/28 | 4,990 | 4,990 | 4,530 | 4,565 | -625 | -12% | 206,000 |
| 2026/07/27 | 5,210 | 5,250 | 5,090 | 5,190 | ±0 | ±0% | 136,700 |
| 2026/07/24 | 5,290 | 5,340 | 5,120 | 5,190 | -190 | -3.5% | 157,700 |
| 2026/07/23 | 5,310 | 5,480 | 5,310 | 5,380 | +80 | +1.5% | 176,300 |
| 2026/07/22 | 5,390 | 5,540 | 5,300 | 5,300 | +170 | +3.3% | 164,300 |
| 2026/07/21 | 5,110 | 5,220 | 5,010 | 5,130 | -10 | -0.2% | 365,300 |
| 2026/07/17 | 5,100 | 5,180 | 4,955 | 5,140 | -70 | -1.3% | 472,200 |
| 2026/07/16 | 5,320 | 5,370 | 5,110 | 5,210 | -210 | -3.9% | 196,400 |
| 2026/07/15 | 5,060 | 5,480 | 5,060 | 5,420 | +360 | +7.1% | 353,400 |
| 2026/07/14 | 4,955 | 5,100 | 4,920 | 5,060 | +95 | +1.9% | 218,100 |
| 2026/07/13 | 5,200 | 5,390 | 4,950 | 4,965 | -135 | -2.6% | 259,400 |
| 2026/07/10 | 5,320 | 5,450 | 5,060 | 5,100 | -160 | -3% | 430,200 |
| 2026/07/09 | 5,300 | 5,300 | 5,140 | 5,260 | +140 | +2.7% | 149,700 |
| 2026/07/08 | 5,180 | 5,350 | 5,120 | 5,120 | -170 | -3.2% | 170,300 |
| 2026/07/07 | 5,510 | 5,540 | 5,140 | 5,290 | -290 | -5.2% | 193,000 |
| 2026/07/06 | 5,950 | 5,980 | 5,460 | 5,580 | -290 | -4.9% | 255,300 |
| 2026/07/03 | 5,800 | 5,880 | 5,040 | 5,870 | -10 | -0.2% | 488,900 |
| 2026/07/02 | 6,110 | 6,140 | 5,850 | 5,880 | -280 | -4.5% | 172,400 |
| 2026/07/01 | 5,960 | 6,160 | 5,960 | 6,160 | +200 | +3.4% | 111,400 |
| 2026/06/30 | 6,080 | 6,080 | 5,850 | 5,960 | +80 | +1.4% | 114,200 |
| 2026/06/29 | 6,000 | 6,030 | 5,700 | 5,880 | -80 | -1.3% | 128,000 |
| 2026/06/26 | 5,800 | 5,980 | 5,790 | 5,960 | +60 | +1% | 142,500 |
| 2026/06/25 | 6,000 | 6,000 | 5,830 | 5,900 | +200 | +3.5% | 85,700 |
| 2026/06/24 | 5,710 | 5,860 | 5,600 | 5,700 | -80 | -1.4% | 76,600 |
| 2026/06/23 | 6,050 | 6,060 | 5,780 | 5,780 | -260 | -4.3% | 101,900 |
| 2026/06/22 | 5,980 | 6,190 | 5,980 | 6,040 | +190 | +3.2% | 220,300 |
| 2026/06/19 | 5,840 | 5,970 | 5,730 | 5,850 | +100 | +1.7% | 140,400 |
| 2026/06/18 | 5,740 | 5,890 | 5,730 | 5,750 | +70 | +1.2% | 63,700 |
| 2026/06/17 | 5,600 | 5,700 | 5,530 | 5,680 | +60 | +1.1% | 132,700 |
| 2026/06/16 | 5,700 | 5,740 | 5,580 | 5,620 | -80 | -1.4% | 58,900 |
| 2026/06/15 | 5,660 | 5,740 | 5,610 | 5,700 | +290 | +5.4% | 78,800 |
| 2026/06/12 | 5,300 | 5,490 | 5,260 | 5,410 | +290 | +5.7% | 150,100 |
| 2026/06/11 | 5,110 | 5,260 | 4,985 | 5,120 | -140 | -2.7% | 159,300 |
1～
50
件表示中 / 7261件
類似銘柄と比較する
現在ご覧いただいている「大有機」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 |
|---|---|---|---|---|---|---|---|---|
| 大有機 | 461,500円 | +7.5% | +17.4% | 1.86% | 18.05倍 | 1.73倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| クミアイ化 | 79,600円 | -5.0% | -18.4% | 3.02% | 14.98倍 | 0.62倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| ミルボン | 325,500円 | +5.2% | +23.6% | 2.70% | 22.51倍 | 2.06倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等へ海外展開も |
| トリケミカル | 317,000円 | +13.1% | -11.1% | 1.10% | 22.39倍 | 2.85倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| コニシ | 144,000円 | +9.8% | +7.2% | 2.64% | 10.84倍 | 1.00倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
市場注目の銘柄
チャート関連のコラム
