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 |
|---|---|---|---|---|---|---|---|
| 1999/08/05 | 450 | 450 | 450 | 450 | ±0 | ±0% | 2,000 |
| 1999/08/04 | 450 | 450 | 450 | 450 | ±0 | ±0% | 4,000 |
| 1999/08/03 | 450 | 450 | 450 | 450 | ±0 | ±0% | 6,000 |
| 1999/08/02 | 450 | 450.5 | 450 | 450 | ±0 | ±0% | 6,000 |
| 1999/07/30 | 453 | 453 | 450 | 450 | -5 | -1.1% | 12,000 |
| 1999/07/29 | 455 | 455 | 455 | 455 | ±0 | ±0% | 6,000 |
| 1999/07/28 | 455 | 455 | 455 | 455 | ±0 | ±0% | 4,000 |
| 1999/07/27 | 455 | 455 | 455 | 455 | +5 | +1.1% | 8,000 |
| 1999/07/26 | 450 | 450 | 450 | 450 | -20 | -4.3% | 2,000 |
| 1999/07/23 | 470 | 470 | 470 | 470 | ±0 | ±0% | 4,000 |
| 1999/07/22 | 470 | 470 | 470 | 470 | +10 | +2.2% | 4,000 |
| 1999/07/21 | 460 | 460 | 460 | 460 | -15 | -3.2% | 6,000 |
| 1999/07/19 | 475 | 475 | 475 | 475 | +10 | +2.2% | 8,000 |
| 1999/07/16 | 468 | 468.5 | 465 | 465 | -3.5 | -0.7% | 16,000 |
| 1999/07/15 | 470 | 470 | 468.5 | 468.5 | -1.5 | -0.3% | 14,000 |
| 1999/07/14 | 470 | 470 | 463 | 470 | ±0 | ±0% | 10,000 |
| 1999/07/13 | 475 | 475 | 469.5 | 470 | +13.5 | +3% | 12,000 |
| 1999/07/12 | 461.5 | 461.5 | 456.5 | 456.5 | -4.5 | -1% | 12,000 |
| 1999/07/09 | 480 | 480 | 461 | 461 | -14 | -2.9% | 30,000 |
| 1999/07/08 | 475 | 475 | 470 | 475 | -5.5 | -1.1% | 30,000 |
| 1999/07/07 | 476 | 480.5 | 476 | 480.5 | -4.5 | -0.9% | 22,000 |
| 1999/07/06 | 505 | 505.5 | 485 | 485 | -15 | -3% | 48,000 |
| 1999/07/05 | 485 | 505 | 485 | 500 | +20 | +4.2% | 154,000 |
| 1999/07/02 | 470 | 480 | 470 | 480 | +15 | +3.2% | 84,000 |
| 1999/07/01 | 455 | 465 | 455 | 465 | +10 | +2.2% | 54,000 |
| 1999/06/30 | 455 | 455 | 455 | 455 | +3.5 | +0.8% | 8,000 |
| 1999/06/29 | 451.5 | 451.5 | 451.5 | 451.5 | +0.5 | +0.1% | 2,000 |
| 1999/06/28 | 451 | 451 | 451 | 451 | -4.5 | -1% | 2,000 |
| 1999/06/25 | 470 | 470 | 455.5 | 455.5 | +0.5 | +0.1% | 10,000 |
| 1999/06/24 | 460 | 465 | 455 | 455 | ±0 | ±0% | 22,000 |
| 1999/06/23 | 455 | 455 | 455 | 455 | +2 | +0.4% | 6,000 |
| 1999/06/22 | 459 | 459 | 453 | 453 | -7 | -1.5% | 58,000 |
| 1999/06/21 | 455 | 460 | 450.5 | 460 | ±0 | ±0% | 14,000 |
| 1999/06/18 | 460 | 460 | 460 | 460 | +10 | +2.2% | 2,000 |
| 1999/06/17 | 445 | 455 | 445 | 450 | +2 | +0.4% | 14,000 |
| 1999/06/16 | 463.5 | 463.5 | 448 | 448 | -15.5 | -3.3% | 8,000 |
| 1999/06/15 | 468.5 | 471.5 | 463 | 463.5 | -5 | -1.1% | 20,000 |
| 1999/06/14 | 470 | 471.5 | 467.5 | 468.5 | +5.5 | +1.2% | 46,000 |
| 1999/06/11 | 450 | 474 | 450 | 463 | +23 | +5.2% | 72,000 |
| 1999/06/10 | 440 | 440 | 435.5 | 440 | ±0 | ±0% | 32,000 |
| 1999/06/09 | 440 | 440 | 440 | 440 | +5 | +1.1% | 14,000 |
| 1999/06/08 | 430.5 | 435 | 430.5 | 435 | +5 | +1.2% | 8,000 |
| 1999/06/07 | 435 | 435 | 430 | 430 | +4.5 | +1.1% | 14,000 |
| 1999/06/04 | 425.5 | 425.5 | 425.5 | 425.5 | ±0 | ±0% | 4,000 |
| 1999/06/03 | 425.5 | 435 | 425.5 | 425.5 | +0.5 | +0.1% | 18,000 |
| 1999/06/02 | 425 | 425 | 425 | 425 | -0.5 | -0.1% | 18,000 |
| 1999/06/01 | 430 | 430 | 425 | 425.5 | - | - | 10,000 |
| 1999/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/28 | 430 | 430 | 430 | 430 | - | - | 8,000 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
6301～
6350
件表示中 / 6935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 | 219,700円 | +4.0% | +9.4% | 3.10% | 12.77倍 | 0.98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 |
| 日精化 | 201,100円 | +9.2% | +13.4% | 3.68% | 12.74倍 | 0.94倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| レック | 130,900円 | +6.9% | +27.4% | 1.53% | 32.73倍 | 1.33倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 大倉工 | 385,500円 | +4.7% | +9.6% | 5.06% | 10.03倍 | 0.71倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 関電化 | 82,100円 | -2.1% | - | 1.95% | 16.55倍 | 0.72倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
市場注目の銘柄
チャート関連のコラム
