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 |
---|---|---|---|---|---|---|---|
2022/11/10 | 2,030 | 2,044 | 2,013 | 2,024 | -73 | -3.5% | 102,300 |
2022/11/09 | 2,053 | 2,097 | 2,048 | 2,097 | +49 | +2.4% | 94,500 |
2022/11/08 | 2,005 | 2,048 | 1,993 | 2,048 | +48 | +2.4% | 90,400 |
2022/11/07 | 1,985 | 2,010 | 1,975 | 2,000 | +26 | +1.3% | 108,000 |
2022/11/04 | 1,960 | 1,980 | 1,930 | 1,974 | -22 | -1.1% | 106,800 |
2022/11/02 | 1,995 | 1,998 | 1,971 | 1,996 | +15 | +0.8% | 85,800 |
2022/11/01 | 1,995 | 1,998 | 1,968 | 1,981 | -9 | -0.5% | 68,700 |
2022/10/31 | 1,996 | 1,996 | 1,975 | 1,990 | +23 | +1.2% | 71,000 |
2022/10/28 | 1,954 | 1,980 | 1,940 | 1,967 | -7 | -0.4% | 145,000 |
2022/10/27 | 1,976 | 1,993 | 1,963 | 1,974 | +3 | +0.2% | 82,700 |
2022/10/26 | 2,000 | 2,006 | 1,971 | 1,971 | -2 | -0.1% | 100,400 |
2022/10/25 | 1,990 | 2,000 | 1,965 | 1,973 | +7 | +0.4% | 78,700 |
2022/10/24 | 1,958 | 2,006 | 1,956 | 1,966 | +31 | +1.6% | 84,300 |
2022/10/21 | 1,948 | 1,962 | 1,935 | 1,935 | -13 | -0.7% | 63,500 |
2022/10/20 | 1,962 | 1,970 | 1,941 | 1,948 | -23 | -1.2% | 74,100 |
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 |
501~
550
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