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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,350 | 4,390 | 4,285 | 4,295 | +20 | +0.5% | 115,100 |
| 2021/06/04 | 4,280 | 4,325 | 4,230 | 4,275 | -50 | -1.2% | 94,500 |
| 2021/06/03 | 4,160 | 4,360 | 4,135 | 4,325 | +205 | +5% | 204,400 |
| 2021/06/02 | 4,100 | 4,190 | 4,080 | 4,120 | -10 | -0.2% | 66,700 |
| 2021/06/01 | 4,090 | 4,165 | 4,075 | 4,130 | +60 | +1.5% | 91,900 |
| 2021/05/31 | 4,225 | 4,235 | 4,070 | 4,070 | -115 | -2.7% | 107,500 |
| 2021/05/28 | 4,155 | 4,205 | 4,110 | 4,185 | +50 | +1.2% | 120,200 |
| 2021/05/27 | 4,130 | 4,225 | 4,080 | 4,135 | -15 | -0.4% | 223,800 |
| 2021/05/26 | 4,190 | 4,300 | 4,150 | 4,150 | -90 | -2.1% | 172,000 |
| 2021/05/25 | 4,110 | 4,240 | 3,985 | 4,240 | +200 | +5% | 290,700 |
| 2021/05/24 | 4,185 | 4,215 | 3,960 | 4,040 | +205 | +5.3% | 640,200 |
| 2021/05/21 | 3,820 | 3,910 | 3,805 | 3,835 | +85 | +2.3% | 99,200 |
| 2021/05/20 | 3,655 | 3,780 | 3,655 | 3,750 | +60 | +1.6% | 60,700 |
| 2021/05/19 | 3,735 | 3,770 | 3,685 | 3,690 | -120 | -3.1% | 74,800 |
| 2021/05/18 | 3,750 | 3,830 | 3,730 | 3,810 | +65 | +1.7% | 53,900 |
| 2021/05/17 | 3,845 | 3,875 | 3,720 | 3,745 | -40 | -1.1% | 66,300 |
| 2021/05/14 | 3,795 | 3,835 | 3,745 | 3,785 | +45 | +1.2% | 66,100 |
| 2021/05/13 | 3,720 | 3,845 | 3,700 | 3,740 | -90 | -2.3% | 96,200 |
| 2021/05/12 | 3,920 | 3,975 | 3,795 | 3,830 | -75 | -1.9% | 94,100 |
| 2021/05/11 | 4,040 | 4,050 | 3,895 | 3,905 | -180 | -4.4% | 188,400 |
| 2021/05/10 | 4,150 | 4,165 | 4,075 | 4,085 | -15 | -0.4% | 104,900 |
| 2021/05/07 | 4,160 | 4,160 | 4,075 | 4,100 | -40 | -1% | 53,800 |
| 2021/05/06 | 4,065 | 4,185 | 4,045 | 4,140 | +40 | +1% | 64,600 |
| 2021/04/30 | 4,160 | 4,160 | 4,070 | 4,100 | -60 | -1.4% | 92,500 |
| 2021/04/28 | 4,145 | 4,195 | 4,110 | 4,160 | +20 | +0.5% | 93,500 |
| 2021/04/27 | 4,250 | 4,290 | 4,140 | 4,140 | -150 | -3.5% | 114,000 |
| 2021/04/26 | 4,285 | 4,300 | 4,185 | 4,290 | +115 | +2.8% | 118,000 |
| 2021/04/23 | 4,190 | 4,230 | 4,120 | 4,175 | -85 | -2% | 99,200 |
| 2021/04/22 | 4,200 | 4,300 | 4,195 | 4,260 | +130 | +3.1% | 119,700 |
| 2021/04/21 | 4,195 | 4,225 | 4,110 | 4,130 | -135 | -3.2% | 131,600 |
| 2021/04/20 | 4,350 | 4,430 | 4,265 | 4,265 | -135 | -3.1% | 195,700 |
| 2021/04/19 | 4,290 | 4,420 | 4,280 | 4,400 | +140 | +3.3% | 170,000 |
| 2021/04/16 | 4,300 | 4,335 | 4,235 | 4,260 | -40 | -0.9% | 108,500 |
| 2021/04/15 | 4,240 | 4,365 | 4,220 | 4,300 | +115 | +2.7% | 210,000 |
| 2021/04/14 | 4,285 | 4,330 | 4,140 | 4,185 | -170 | -3.9% | 353,100 |
| 2021/04/13 | 4,250 | 4,445 | 4,165 | 4,355 | +70 | +1.6% | 317,000 |
| 2021/04/12 | 4,405 | 4,450 | 4,285 | 4,285 | -85 | -1.9% | 302,400 |
| 2021/04/09 | 4,505 | 4,550 | 4,355 | 4,370 | -145 | -3.2% | 421,300 |
| 2021/04/08 | 4,615 | 4,685 | 4,475 | 4,515 | -120 | -2.6% | 435,400 |
| 2021/04/07 | 4,390 | 4,635 | 4,360 | 4,635 | +315 | +7.3% | 724,700 |
| 2021/04/06 | 4,405 | 4,470 | 4,315 | 4,320 | -145 | -3.2% | 453,400 |
| 2021/04/05 | 4,200 | 4,545 | 4,190 | 4,465 | +545 | +13.9% | 809,800 |
| 2021/04/02 | 3,835 | 3,920 | 3,715 | 3,920 | +135 | +3.6% | 317,700 |
| 2021/04/01 | 3,745 | 3,965 | 3,740 | 3,785 | +75 | +2% | 304,700 |
| 2021/03/31 | 3,710 | 3,785 | 3,665 | 3,710 | -55 | -1.5% | 164,800 |
| 2021/03/30 | 3,665 | 3,775 | 3,635 | 3,765 | +130 | +3.6% | 150,700 |
| 2021/03/29 | 3,665 | 3,705 | 3,580 | 3,635 | +40 | +1.1% | 131,300 |
| 2021/03/26 | 3,560 | 3,595 | 3,530 | 3,595 | +100 | +2.9% | 84,300 |
| 2021/03/25 | 3,440 | 3,505 | 3,430 | 3,495 | +25 | +0.7% | 73,900 |
| 2021/03/24 | 3,495 | 3,585 | 3,465 | 3,470 | -15 | -0.4% | 116,600 |
851～
900
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
