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 |
---|---|---|---|---|---|---|---|
2022/08/04 | 2,436 | 2,477 | 2,436 | 2,440 | +1 | ±0% | 69,600 |
2022/08/03 | 2,427 | 2,444 | 2,398 | 2,439 | +12 | +0.5% | 91,800 |
2022/08/02 | 2,495 | 2,502 | 2,415 | 2,427 | -99 | -3.9% | 165,600 |
2022/08/01 | 2,481 | 2,547 | 2,465 | 2,526 | +45 | +1.8% | 100,100 |
2022/07/29 | 2,524 | 2,538 | 2,470 | 2,481 | -31 | -1.2% | 77,800 |
2022/07/28 | 2,534 | 2,554 | 2,478 | 2,512 | +17 | +0.7% | 265,200 |
2022/07/27 | 2,455 | 2,512 | 2,436 | 2,495 | -10 | -0.4% | 152,100 |
2022/07/26 | 2,478 | 2,529 | 2,475 | 2,505 | +33 | +1.3% | 83,100 |
2022/07/25 | 2,500 | 2,504 | 2,462 | 2,472 | -36 | -1.4% | 101,500 |
2022/07/22 | 2,499 | 2,534 | 2,485 | 2,508 | +19 | +0.8% | 116,400 |
2022/07/21 | 2,485 | 2,510 | 2,462 | 2,489 | +16 | +0.6% | 129,800 |
2022/07/20 | 2,430 | 2,484 | 2,411 | 2,473 | +105 | +4.4% | 150,300 |
2022/07/19 | 2,371 | 2,377 | 2,337 | 2,368 | +10 | +0.4% | 122,200 |
2022/07/15 | 2,403 | 2,411 | 2,321 | 2,358 | -44 | -1.8% | 131,300 |
2022/07/14 | 2,347 | 2,424 | 2,312 | 2,402 | +35 | +1.5% | 110,400 |
2022/07/13 | 2,350 | 2,421 | 2,337 | 2,367 | -3 | -0.1% | 160,700 |
2022/07/12 | 2,450 | 2,459 | 2,329 | 2,370 | -73 | -3% | 212,600 |
2022/07/11 | 2,466 | 2,490 | 2,406 | 2,443 | -38 | -1.5% | 356,400 |
2022/07/08 | 2,546 | 2,666 | 2,468 | 2,481 | +185 | +8.1% | 975,400 |
2022/07/07 | 2,268 | 2,375 | 2,241 | 2,296 | +128 | +5.9% | 377,200 |
2022/07/06 | 2,171 | 2,221 | 2,163 | 2,168 | -32 | -1.5% | 116,800 |
2022/07/05 | 2,170 | 2,218 | 2,161 | 2,200 | +30 | +1.4% | 85,800 |
2022/07/04 | 2,209 | 2,209 | 2,148 | 2,170 | +7 | +0.3% | 51,700 |
2022/07/01 | 2,209 | 2,242 | 2,145 | 2,163 | -49 | -2.2% | 74,700 |
2022/06/30 | 2,260 | 2,260 | 2,206 | 2,212 | -48 | -2.1% | 54,000 |
2022/06/29 | 2,272 | 2,272 | 2,244 | 2,260 | -61 | -2.6% | 122,900 |
2022/06/28 | 2,277 | 2,321 | 2,262 | 2,321 | +31 | +1.4% | 86,000 |
2022/06/27 | 2,271 | 2,304 | 2,258 | 2,290 | +62 | +2.8% | 71,200 |
2022/06/24 | 2,219 | 2,242 | 2,199 | 2,228 | +45 | +2.1% | 88,000 |
2022/06/23 | 2,186 | 2,236 | 2,164 | 2,183 | -17 | -0.8% | 53,600 |
2022/06/22 | 2,275 | 2,304 | 2,196 | 2,200 | -65 | -2.9% | 52,000 |
2022/06/21 | 2,232 | 2,284 | 2,206 | 2,265 | +98 | +4.5% | 93,000 |
2022/06/20 | 2,252 | 2,255 | 2,156 | 2,167 | -88 | -3.9% | 98,800 |
2022/06/17 | 2,283 | 2,293 | 2,240 | 2,255 | -102 | -4.3% | 101,200 |
2022/06/16 | 2,441 | 2,444 | 2,345 | 2,357 | -23 | -1% | 66,000 |
2022/06/15 | 2,423 | 2,444 | 2,380 | 2,380 | -78 | -3.2% | 84,100 |
2022/06/14 | 2,435 | 2,460 | 2,395 | 2,458 | -7 | -0.3% | 88,000 |
2022/06/13 | 2,550 | 2,552 | 2,459 | 2,465 | -138 | -5.3% | 128,400 |
2022/06/10 | 2,631 | 2,631 | 2,584 | 2,603 | -84 | -3.1% | 106,800 |
2022/06/09 | 2,741 | 2,769 | 2,687 | 2,687 | -54 | -2% | 66,400 |
2022/06/08 | 2,722 | 2,783 | 2,716 | 2,741 | +27 | +1% | 82,100 |
2022/06/07 | 2,739 | 2,754 | 2,712 | 2,714 | -25 | -0.9% | 57,300 |
2022/06/06 | 2,728 | 2,753 | 2,710 | 2,739 | -28 | -1% | 78,700 |
2022/06/03 | 2,799 | 2,805 | 2,759 | 2,767 | +6 | +0.2% | 69,300 |
2022/06/02 | 2,777 | 2,809 | 2,747 | 2,761 | -39 | -1.4% | 58,800 |
2022/06/01 | 2,770 | 2,804 | 2,765 | 2,800 | +20 | +0.7% | 83,000 |
2022/05/31 | 2,780 | 2,809 | 2,742 | 2,780 | -1 | ±0% | 74,400 |
2022/05/30 | 2,702 | 2,796 | 2,702 | 2,781 | +103 | +3.8% | 218,800 |
2022/05/27 | 2,693 | 2,703 | 2,644 | 2,678 | +35 | +1.3% | 143,700 |
2022/05/26 | 2,587 | 2,712 | 2,577 | 2,643 | +56 | +2.2% | 107,700 |
551~
600
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 | 290,400円 | +10.7% | +13.5% | 2.20% | 16.58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