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 |
|---|---|---|---|---|---|---|---|
| 2004/06/04 | 1,000 | 1,015 | 995 | 995 | -5 | -0.5% | 28,000 |
| 2004/06/03 | 1,015 | 1,015 | 1,000 | 1,000 | -15 | -1.5% | 24,000 |
| 2004/06/02 | 1,000 | 1,015 | 1,000 | 1,015 | +5 | +0.5% | 14,000 |
| 2004/06/01 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 6,000 |
| 2004/05/31 | 1,002.5 | 1,040 | 1,000 | 1,000 | +0.5 | +0.1% | 28,000 |
| 2004/05/28 | 990 | 1,000 | 990 | 999.5 | -0.5 | -0.1% | 16,000 |
| 2004/05/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 16,000 |
| 2004/05/26 | 1,000 | 1,015 | 1,000 | 1,000 | +9.5 | +1% | 6,000 |
| 2004/05/25 | 1,000 | 1,000 | 990.5 | 990.5 | -9.5 | -1% | 4,000 |
| 2004/05/24 | 955 | 1,000 | 955 | 1,000 | +25 | +2.6% | 28,000 |
| 2004/05/21 | 950 | 975 | 950 | 975 | +25 | +2.6% | 16,000 |
| 2004/05/20 | 960 | 960 | 900 | 950 | +5 | +0.5% | 46,000 |
| 2004/05/19 | 900 | 945 | 900 | 945 | +90 | +10.5% | 20,000 |
| 2004/05/18 | 829.5 | 855 | 829.5 | 855 | +25 | +3% | 52,000 |
| 2004/05/17 | 945.5 | 945.5 | 830 | 830 | -130 | -13.5% | 44,000 |
| 2004/05/14 | 965.5 | 982.5 | 960 | 960 | ±0 | ±0% | 38,000 |
| 2004/05/13 | 1,010 | 1,017.5 | 951 | 960 | -60 | -5.9% | 46,000 |
| 2004/05/12 | 1,050 | 1,070 | 1,000 | 1,020 | -15 | -1.4% | 54,000 |
| 2004/05/11 | 1,005 | 1,050 | 1,000 | 1,035 | -115 | -10% | 76,000 |
| 2004/05/10 | 1,182.5 | 1,185 | 1,135 | 1,150 | -50 | -4.2% | 58,000 |
| 2004/05/07 | 1,185 | 1,200 | 1,177.5 | 1,200 | +15 | +1.3% | 74,000 |
| 2004/05/06 | 1,100 | 1,185 | 1,100 | 1,185 | +65 | +5.8% | 46,000 |
| 2004/04/30 | 1,085 | 1,135 | 1,085 | 1,120 | -30 | -2.6% | 28,000 |
| 2004/04/28 | 1,125 | 1,165 | 1,125 | 1,150 | +25 | +2.2% | 70,000 |
| 2004/04/27 | 1,177.5 | 1,177.5 | 1,125 | 1,125 | -55 | -4.7% | 64,000 |
| 2004/04/26 | 1,127.5 | 1,195 | 1,125 | 1,180 | +55 | +4.9% | 126,000 |
| 2004/04/23 | 1,075 | 1,127.5 | 1,075 | 1,125 | +50 | +4.7% | 110,000 |
| 2004/04/22 | 1,040 | 1,075 | 1,040 | 1,075 | +35 | +3.4% | 56,000 |
| 2004/04/21 | 1,012.5 | 1,040 | 1,000 | 1,040 | +27.5 | +2.7% | 92,000 |
| 2004/04/20 | 1,002.5 | 1,035 | 1,002.5 | 1,012.5 | +12.5 | +1.3% | 64,000 |
| 2004/04/19 | 1,020 | 1,025 | 1,000 | 1,000 | -20 | -2% | 92,000 |
| 2004/04/16 | 1,032.5 | 1,040 | 1,010 | 1,020 | -17.5 | -1.7% | 106,000 |
| 2004/04/15 | 1,040 | 1,040 | 1,010 | 1,037.5 | -2.5 | -0.2% | 58,000 |
| 2004/04/14 | 1,012.5 | 1,057.5 | 1,012.5 | 1,040 | +40 | +4% | 204,000 |
| 2004/04/13 | 970 | 1,005 | 970 | 1,000 | +40 | +4.2% | 112,000 |
| 2004/04/12 | 950 | 961.5 | 940.5 | 960 | ±0 | ±0% | 68,000 |
| 2004/04/09 | 960 | 964.5 | 935 | 960 | +2.5 | +0.3% | 48,000 |
| 2004/04/08 | 972.5 | 975 | 957.5 | 957.5 | -15 | -1.5% | 34,000 |
| 2004/04/07 | 975 | 980 | 956.5 | 972.5 | -14.5 | -1.5% | 96,000 |
| 2004/04/06 | 976.5 | 987 | 970 | 987 | -3 | -0.3% | 30,000 |
| 2004/04/05 | 1,002.5 | 1,035 | 990 | 990 | ±0 | ±0% | 106,000 |
| 2004/04/02 | 945 | 1,005 | 945 | 990 | +46 | +4.9% | 234,000 |
| 2004/04/01 | 943.5 | 950.5 | 941.5 | 944 | ±0 | ±0% | 120,000 |
| 2004/03/31 | 945 | 945 | 922.5 | 944 | -1 | -0.1% | 58,000 |
| 2004/03/30 | 902.5 | 945 | 902.5 | 945 | +12.5 | +1.3% | 122,000 |
| 2004/03/29 | 940.5 | 942.5 | 925 | 932.5 | -17.5 | -1.8% | 90,000 |
| 2004/03/26 | 950 | 964.5 | 950 | 950 | -8.5 | -0.9% | 72,000 |
| 2004/03/25 | 955.5 | 976 | 955 | 958.5 | -12.5 | -1.3% | 92,000 |
| 2004/03/24 | 937 | 990 | 937 | 971 | +16 | +1.7% | 282,000 |
| 2004/03/23 | 926 | 969.5 | 925 | 955 | +11 | +1.2% | 198,000 |
5001～
5050
件表示中 / 6823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 | 287,100円 | +10.7% | +13.5% | 2.23% | 16.39倍 | 1.37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 |
| メック | 353,000円 | +32.0% | +93.8% | 1.27% | 18.36倍 | 2.45倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
| 住精化 | 503,000円 | +2.8% | -2.4% | 3.98% | 9.56倍 | 0.70倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 天 馬 | 282,400円 | +7.6% | -29.7% | 2.90% | 16.34倍 | 0.71倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| バルカー | 324,000円 | +1.2% | -12.2% | 4.63% | 11.41倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
