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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 3,435 | 3,520 | 3,435 | 3,485 | +120 | +3.6% | 73,800 |
| 2021/12/15 | 3,420 | 3,440 | 3,355 | 3,365 | -70 | -2% | 140,200 |
| 2021/12/14 | 3,490 | 3,515 | 3,430 | 3,435 | -85 | -2.4% | 89,800 |
| 2021/12/13 | 3,605 | 3,620 | 3,515 | 3,520 | -50 | -1.4% | 45,700 |
| 2021/12/10 | 3,635 | 3,645 | 3,550 | 3,570 | -70 | -1.9% | 88,300 |
| 2021/12/09 | 3,670 | 3,700 | 3,630 | 3,640 | -25 | -0.7% | 80,600 |
| 2021/12/08 | 3,610 | 3,680 | 3,575 | 3,665 | +155 | +4.4% | 146,100 |
| 2021/12/07 | 3,385 | 3,520 | 3,365 | 3,510 | +120 | +3.5% | 131,400 |
| 2021/12/06 | 3,450 | 3,460 | 3,355 | 3,390 | -95 | -2.7% | 118,000 |
| 2021/12/03 | 3,535 | 3,550 | 3,445 | 3,485 | -40 | -1.1% | 108,900 |
| 2021/12/02 | 3,550 | 3,605 | 3,525 | 3,525 | -95 | -2.6% | 120,600 |
| 2021/12/01 | 3,625 | 3,655 | 3,520 | 3,620 | -30 | -0.8% | 159,800 |
| 2021/11/30 | 3,750 | 3,790 | 3,650 | 3,650 | ±0 | ±0% | 124,200 |
| 2021/11/29 | 3,650 | 3,750 | 3,635 | 3,650 | -135 | -3.6% | 155,900 |
| 2021/11/26 | 3,895 | 3,905 | 3,735 | 3,785 | -95 | -2.4% | 234,700 |
| 2021/11/25 | 3,905 | 3,940 | 3,875 | 3,880 | +10 | +0.3% | 56,900 |
| 2021/11/24 | 3,920 | 3,920 | 3,815 | 3,870 | -95 | -2.4% | 105,500 |
| 2021/11/22 | 4,035 | 4,060 | 3,965 | 3,965 | -85 | -2.1% | 94,100 |
| 2021/11/19 | 4,035 | 4,105 | 4,010 | 4,050 | +15 | +0.4% | 126,600 |
| 2021/11/18 | 4,150 | 4,160 | 4,005 | 4,035 | -70 | -1.7% | 212,100 |
| 2021/11/17 | 4,045 | 4,135 | 4,035 | 4,105 | +115 | +2.9% | 228,400 |
| 2021/11/16 | 3,930 | 4,030 | 3,900 | 3,990 | +60 | +1.5% | 140,200 |
| 2021/11/15 | 3,990 | 4,035 | 3,860 | 3,930 | -5 | -0.1% | 227,100 |
| 2021/11/12 | 3,885 | 3,965 | 3,865 | 3,935 | +150 | +4% | 238,200 |
| 2021/11/11 | 3,750 | 3,840 | 3,685 | 3,785 | +20 | +0.5% | 331,500 |
| 2021/11/10 | 3,650 | 3,785 | 3,620 | 3,765 | +335 | +9.8% | 463,500 |
| 2021/11/09 | 3,490 | 3,505 | 3,425 | 3,430 | -30 | -0.9% | 72,900 |
| 2021/11/08 | 3,455 | 3,475 | 3,410 | 3,460 | -5 | -0.1% | 38,000 |
| 2021/11/05 | 3,510 | 3,530 | 3,440 | 3,465 | -45 | -1.3% | 69,500 |
| 2021/11/04 | 3,475 | 3,515 | 3,440 | 3,510 | +120 | +3.5% | 93,900 |
| 2021/11/02 | 3,450 | 3,450 | 3,390 | 3,390 | -60 | -1.7% | 56,100 |
| 2021/11/01 | 3,470 | 3,475 | 3,440 | 3,450 | +45 | +1.3% | 49,200 |
| 2021/10/29 | 3,430 | 3,440 | 3,365 | 3,405 | +10 | +0.3% | 59,500 |
| 2021/10/28 | 3,410 | 3,435 | 3,385 | 3,395 | -20 | -0.6% | 69,800 |
| 2021/10/27 | 3,385 | 3,420 | 3,375 | 3,415 | -10 | -0.3% | 58,400 |
| 2021/10/26 | 3,450 | 3,450 | 3,400 | 3,425 | +30 | +0.9% | 48,300 |
| 2021/10/25 | 3,330 | 3,395 | 3,320 | 3,395 | +15 | +0.4% | 56,400 |
| 2021/10/22 | 3,360 | 3,425 | 3,355 | 3,380 | +20 | +0.6% | 72,400 |
| 2021/10/21 | 3,425 | 3,455 | 3,360 | 3,360 | -110 | -3.2% | 104,300 |
| 2021/10/20 | 3,620 | 3,640 | 3,470 | 3,470 | -95 | -2.7% | 117,000 |
| 2021/10/19 | 3,515 | 3,565 | 3,500 | 3,565 | +45 | +1.3% | 153,900 |
| 2021/10/18 | 3,520 | 3,560 | 3,500 | 3,520 | +60 | +1.7% | 168,800 |
| 2021/10/15 | 3,290 | 3,460 | 3,265 | 3,460 | +230 | +7.1% | 197,400 |
| 2021/10/14 | 3,255 | 3,275 | 3,190 | 3,230 | -15 | -0.5% | 113,700 |
| 2021/10/13 | 3,280 | 3,300 | 3,240 | 3,245 | -100 | -3% | 92,800 |
| 2021/10/12 | 3,395 | 3,395 | 3,330 | 3,345 | -55 | -1.6% | 117,200 |
| 2021/10/11 | 3,380 | 3,410 | 3,275 | 3,400 | +155 | +4.8% | 202,200 |
| 2021/10/08 | 3,260 | 3,330 | 3,245 | 3,245 | +80 | +2.5% | 181,400 |
| 2021/10/07 | 3,150 | 3,240 | 3,130 | 3,165 | -10 | -0.3% | 162,200 |
| 2021/10/06 | 3,320 | 3,365 | 3,170 | 3,175 | -85 | -2.6% | 263,200 |
901～
950
件表示中 / 7018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 | 298,100円 | +4.0% | +9.4% | 2.31% | 17.32倍 | 1.36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 | 269,200円 | -4.1% | -0.2% | 3.49% | 14.72倍 | 1.23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 |
| バルカー | 364,000円 | +3.1% | +16.7% | 4.12% | 13.36倍 | 1.27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 |
| 住精化 | 459,500円 | -1.7% | -17.2% | 4.35% | 8.99倍 | 0.64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 |
| 一工薬 | 591,000円 | +9.2% | +18.5% | 2.03% | 15.31倍 | 1.46倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
