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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,126 | 2,130 | 2,085 | 2,117 | -13 | -0.6% | 103,900 |
2023/01/24 | 2,070 | 2,150 | 2,070 | 2,130 | +102 | +5% | 156,200 |
2023/01/23 | 2,005 | 2,034 | 1,983 | 2,028 | +60 | +3% | 115,900 |
2023/01/20 | 1,970 | 1,986 | 1,958 | 1,968 | -14 | -0.7% | 50,200 |
2023/01/19 | 1,992 | 1,997 | 1,975 | 1,982 | -28 | -1.4% | 56,400 |
2023/01/18 | 2,023 | 2,046 | 1,995 | 2,010 | +11 | +0.6% | 91,300 |
2023/01/17 | 1,911 | 2,018 | 1,911 | 1,999 | +99 | +5.2% | 182,800 |
2023/01/16 | 1,950 | 1,957 | 1,898 | 1,900 | -82 | -4.1% | 164,800 |
2023/01/13 | 2,012 | 2,133 | 1,976 | 1,982 | -58 | -2.8% | 512,600 |
2023/01/12 | 2,010 | 2,054 | 2,002 | 2,040 | +41 | +2.1% | 170,700 |
2023/01/11 | 1,968 | 1,999 | 1,967 | 1,999 | +49 | +2.5% | 111,200 |
2023/01/10 | 1,949 | 1,972 | 1,940 | 1,950 | +28 | +1.5% | 79,000 |
2023/01/06 | 1,896 | 1,922 | 1,891 | 1,922 | +24 | +1.3% | 51,200 |
2023/01/05 | 1,880 | 1,916 | 1,880 | 1,898 | +18 | +1% | 39,200 |
2023/01/04 | 1,896 | 1,897 | 1,860 | 1,880 | -29 | -1.5% | 77,300 |
2022/12/30 | 1,920 | 1,940 | 1,909 | 1,909 | +5 | +0.3% | 50,700 |
2022/12/29 | 1,900 | 1,909 | 1,886 | 1,904 | ±0 | ±0% | 36,000 |
2022/12/28 | 1,905 | 1,905 | 1,880 | 1,904 | -11 | -0.6% | 105,000 |
2022/12/27 | 1,927 | 1,932 | 1,909 | 1,915 | -8 | -0.4% | 35,900 |
2022/12/26 | 1,900 | 1,927 | 1,900 | 1,923 | +1 | +0.1% | 53,200 |
2022/12/23 | 1,920 | 1,928 | 1,898 | 1,922 | -16 | -0.8% | 62,600 |
2022/12/22 | 1,942 | 1,965 | 1,926 | 1,938 | +11 | +0.6% | 56,300 |
2022/12/21 | 1,959 | 1,965 | 1,922 | 1,927 | -34 | -1.7% | 74,200 |
2022/12/20 | 2,003 | 2,007 | 1,938 | 1,961 | -50 | -2.5% | 133,500 |
2022/12/19 | 2,018 | 2,033 | 2,011 | 2,011 | -17 | -0.8% | 34,900 |
2022/12/16 | 2,045 | 2,045 | 2,020 | 2,028 | -39 | -1.9% | 80,400 |
2022/12/15 | 2,111 | 2,111 | 2,067 | 2,067 | -36 | -1.7% | 53,700 |
2022/12/14 | 2,100 | 2,133 | 2,096 | 2,103 | +7 | +0.3% | 84,400 |
2022/12/13 | 2,105 | 2,110 | 2,079 | 2,096 | +5 | +0.2% | 45,500 |
2022/12/12 | 2,089 | 2,113 | 2,080 | 2,091 | -15 | -0.7% | 89,200 |
2022/12/09 | 2,055 | 2,107 | 2,054 | 2,106 | +22 | +1.1% | 66,200 |
2022/12/08 | 2,103 | 2,103 | 2,046 | 2,084 | -15 | -0.7% | 96,700 |
2022/12/07 | 2,118 | 2,125 | 2,099 | 2,099 | -37 | -1.7% | 62,500 |
2022/12/06 | 2,165 | 2,165 | 2,125 | 2,136 | -38 | -1.7% | 96,300 |
2022/12/05 | 2,171 | 2,178 | 2,152 | 2,174 | +2 | +0.1% | 55,600 |
2022/12/02 | 2,174 | 2,197 | 2,155 | 2,172 | -45 | -2% | 105,700 |
2022/12/01 | 2,144 | 2,217 | 2,139 | 2,217 | +104 | +4.9% | 163,300 |
2022/11/30 | 2,111 | 2,116 | 2,101 | 2,113 | -12 | -0.6% | 88,200 |
2022/11/29 | 2,120 | 2,140 | 2,108 | 2,125 | -35 | -1.6% | 90,100 |
2022/11/28 | 2,209 | 2,209 | 2,160 | 2,160 | -41 | -1.9% | 246,200 |
2022/11/25 | 2,220 | 2,236 | 2,201 | 2,201 | +7 | +0.3% | 104,800 |
2022/11/24 | 2,161 | 2,207 | 2,161 | 2,194 | +67 | +3.1% | 116,100 |
2022/11/22 | 2,135 | 2,138 | 2,123 | 2,127 | -12 | -0.6% | 62,900 |
2022/11/21 | 2,131 | 2,144 | 2,121 | 2,139 | +27 | +1.3% | 53,300 |
2022/11/18 | 2,142 | 2,147 | 2,111 | 2,112 | -14 | -0.7% | 83,000 |
2022/11/17 | 2,150 | 2,154 | 2,123 | 2,126 | -18 | -0.8% | 62,000 |
2022/11/16 | 2,140 | 2,162 | 2,127 | 2,144 | +8 | +0.4% | 101,200 |
2022/11/15 | 2,124 | 2,142 | 2,089 | 2,136 | +27 | +1.3% | 113,100 |
2022/11/14 | 2,123 | 2,147 | 2,096 | 2,109 | -7 | -0.3% | 114,500 |
2022/11/11 | 2,080 | 2,116 | 2,074 | 2,116 | +92 | +4.5% | 163,100 |
451~
500
件表示中 / 6837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 | 277,300円 | +10.7% | +13.5% | 2.31% | 15.83倍 | 1.33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 |
JSP | 209,200円 | +8.1% | -8.9% | 3.82% | 10.34倍 | 0.53倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
日精化 | 251,800円 | +9.2% | +13.4% | 2.94% | 15.96倍 | 1.18倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
バルカー | 330,500円 | +1.2% | -12.2% | 4.54% | 11.64倍 | 1.17倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
リケンテクノス | 109,400円 | +3.4% | +4.8% | 3.38% | 10.27倍 | 0.88倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
市場注目の銘柄
チャート関連のコラム