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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 1,988 | 2,012 | 1,968 | 1,971 | -5 | -0.3% | 90,300 |
2022/10/18 | 1,965 | 1,987 | 1,945 | 1,976 | +34 | +1.8% | 138,000 |
2022/10/17 | 1,923 | 1,944 | 1,916 | 1,942 | +11 | +0.6% | 97,400 |
2022/10/14 | 1,949 | 1,959 | 1,914 | 1,931 | +22 | +1.2% | 191,900 |
2022/10/13 | 1,916 | 1,925 | 1,899 | 1,909 | -3 | -0.2% | 153,300 |
2022/10/12 | 1,914 | 1,957 | 1,892 | 1,912 | +8 | +0.4% | 414,000 |
2022/10/11 | 1,970 | 1,972 | 1,902 | 1,904 | -238 | -11.1% | 572,600 |
2022/10/07 | 2,158 | 2,174 | 2,131 | 2,142 | -46 | -2.1% | 160,400 |
2022/10/06 | 2,148 | 2,217 | 2,148 | 2,188 | +45 | +2.1% | 140,800 |
2022/10/05 | 2,151 | 2,163 | 2,139 | 2,143 | +38 | +1.8% | 99,400 |
2022/10/04 | 2,108 | 2,135 | 2,085 | 2,105 | +39 | +1.9% | 94,200 |
2022/10/03 | 2,015 | 2,071 | 1,997 | 2,066 | +30 | +1.5% | 91,900 |
2022/09/30 | 2,052 | 2,067 | 2,015 | 2,036 | -44 | -2.1% | 110,100 |
2022/09/29 | 2,129 | 2,129 | 2,071 | 2,080 | +5 | +0.2% | 86,800 |
2022/09/28 | 2,092 | 2,112 | 2,049 | 2,075 | -1 | ±0% | 87,200 |
2022/09/27 | 2,157 | 2,184 | 2,076 | 2,076 | -48 | -2.3% | 101,900 |
2022/09/26 | 2,185 | 2,185 | 2,116 | 2,124 | -97 | -4.4% | 96,900 |
2022/09/22 | 2,200 | 2,233 | 2,186 | 2,221 | -3 | -0.1% | 69,100 |
2022/09/21 | 2,230 | 2,238 | 2,206 | 2,224 | -23 | -1% | 52,700 |
2022/09/20 | 2,243 | 2,277 | 2,229 | 2,247 | +54 | +2.5% | 100,000 |
2022/09/16 | 2,236 | 2,244 | 2,185 | 2,193 | -64 | -2.8% | 94,900 |
2022/09/15 | 2,299 | 2,299 | 2,243 | 2,257 | -17 | -0.7% | 89,000 |
2022/09/14 | 2,295 | 2,299 | 2,259 | 2,274 | -101 | -4.3% | 217,100 |
2022/09/13 | 2,399 | 2,399 | 2,371 | 2,375 | -9 | -0.4% | 58,300 |
2022/09/12 | 2,406 | 2,413 | 2,372 | 2,384 | -1 | ±0% | 97,000 |
2022/09/09 | 2,401 | 2,408 | 2,377 | 2,385 | -18 | -0.7% | 99,100 |
2022/09/08 | 2,418 | 2,431 | 2,385 | 2,403 | +44 | +1.9% | 93,200 |
2022/09/07 | 2,427 | 2,427 | 2,353 | 2,359 | -94 | -3.8% | 97,300 |
2022/09/06 | 2,436 | 2,484 | 2,414 | 2,453 | +4 | +0.2% | 45,000 |
2022/09/05 | 2,460 | 2,477 | 2,431 | 2,449 | -40 | -1.6% | 44,300 |
2022/09/02 | 2,529 | 2,536 | 2,474 | 2,489 | -34 | -1.3% | 72,300 |
2022/09/01 | 2,555 | 2,568 | 2,504 | 2,523 | -63 | -2.4% | 94,200 |
2022/08/31 | 2,592 | 2,600 | 2,570 | 2,586 | -15 | -0.6% | 98,700 |
2022/08/30 | 2,573 | 2,627 | 2,561 | 2,601 | +34 | +1.3% | 69,400 |
2022/08/29 | 2,545 | 2,582 | 2,535 | 2,567 | -33 | -1.3% | 76,100 |
2022/08/26 | 2,630 | 2,635 | 2,592 | 2,600 | -13 | -0.5% | 82,000 |
2022/08/25 | 2,600 | 2,627 | 2,591 | 2,613 | +35 | +1.4% | 94,100 |
2022/08/24 | 2,539 | 2,600 | 2,532 | 2,578 | +39 | +1.5% | 67,600 |
2022/08/23 | 2,582 | 2,584 | 2,521 | 2,539 | -58 | -2.2% | 102,800 |
2022/08/22 | 2,533 | 2,598 | 2,532 | 2,597 | +19 | +0.7% | 82,600 |
2022/08/19 | 2,602 | 2,622 | 2,578 | 2,578 | +9 | +0.4% | 67,100 |
2022/08/18 | 2,561 | 2,573 | 2,496 | 2,569 | -23 | -0.9% | 128,900 |
2022/08/17 | 2,595 | 2,614 | 2,569 | 2,592 | +34 | +1.3% | 92,500 |
2022/08/16 | 2,571 | 2,588 | 2,540 | 2,558 | -13 | -0.5% | 69,400 |
2022/08/15 | 2,530 | 2,575 | 2,529 | 2,571 | +94 | +3.8% | 119,000 |
2022/08/12 | 2,484 | 2,492 | 2,472 | 2,477 | +40 | +1.6% | 49,800 |
2022/08/10 | 2,458 | 2,458 | 2,427 | 2,437 | -13 | -0.5% | 38,700 |
2022/08/09 | 2,423 | 2,473 | 2,423 | 2,450 | +32 | +1.3% | 65,000 |
2022/08/08 | 2,430 | 2,432 | 2,405 | 2,418 | -25 | -1% | 67,700 |
2022/08/05 | 2,450 | 2,467 | 2,419 | 2,443 | +3 | +0.1% | 50,300 |
501~
550
件表示中 / 6822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 | 290,500円 | +10.7% | +13.5% | 2.20% | 16.59倍 | 1.39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 | 352,500円 | +32.0% | +93.8% | 1.28% | 18.33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 | 505,000円 | +2.8% | -2.4% | 3.96% | 9.60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 | 284,700円 | +7.6% | -29.7% | 2.88% | 16.47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 | 1.19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