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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 3,370 | 3,375 | 3,250 | 3,260 | -195 | -5.6% | 310,100 |
| 2021/10/04 | 3,565 | 3,570 | 3,350 | 3,455 | -270 | -7.2% | 387,800 |
| 2021/10/01 | 3,765 | 3,820 | 3,695 | 3,725 | -90 | -2.4% | 236,700 |
| 2021/09/30 | 3,950 | 3,960 | 3,790 | 3,815 | -125 | -3.2% | 146,900 |
| 2021/09/29 | 4,005 | 4,010 | 3,880 | 3,940 | -145 | -3.5% | 120,700 |
| 2021/09/28 | 4,115 | 4,115 | 4,005 | 4,085 | -30 | -0.7% | 103,700 |
| 2021/09/27 | 4,115 | 4,130 | 4,085 | 4,115 | ±0 | ±0% | 86,300 |
| 2021/09/24 | 4,240 | 4,240 | 4,105 | 4,115 | -35 | -0.8% | 98,400 |
| 2021/09/22 | 4,150 | 4,230 | 4,125 | 4,150 | -5 | -0.1% | 102,200 |
| 2021/09/21 | 4,120 | 4,195 | 4,060 | 4,155 | -105 | -2.5% | 90,200 |
| 2021/09/17 | 4,210 | 4,295 | 4,200 | 4,260 | +50 | +1.2% | 116,300 |
| 2021/09/16 | 4,225 | 4,230 | 4,165 | 4,210 | -15 | -0.4% | 71,900 |
| 2021/09/15 | 4,190 | 4,245 | 4,165 | 4,225 | -60 | -1.4% | 73,900 |
| 2021/09/14 | 4,190 | 4,285 | 4,185 | 4,285 | +95 | +2.3% | 144,800 |
| 2021/09/13 | 4,110 | 4,190 | 4,080 | 4,190 | +55 | +1.3% | 103,800 |
| 2021/09/10 | 3,960 | 4,135 | 3,955 | 4,135 | +170 | +4.3% | 155,800 |
| 2021/09/09 | 3,970 | 4,000 | 3,945 | 3,965 | -65 | -1.6% | 67,100 |
| 2021/09/08 | 3,985 | 4,030 | 3,965 | 4,030 | +55 | +1.4% | 75,800 |
| 2021/09/07 | 4,055 | 4,060 | 3,915 | 3,975 | -80 | -2% | 113,700 |
| 2021/09/06 | 4,100 | 4,100 | 4,035 | 4,055 | +25 | +0.6% | 97,300 |
| 2021/09/03 | 3,985 | 4,035 | 3,960 | 4,030 | +70 | +1.8% | 139,600 |
| 2021/09/02 | 3,880 | 3,985 | 3,875 | 3,960 | +105 | +2.7% | 147,700 |
| 2021/09/01 | 3,885 | 3,920 | 3,830 | 3,855 | -30 | -0.8% | 72,100 |
| 2021/08/31 | 3,780 | 3,920 | 3,770 | 3,885 | +85 | +2.2% | 158,800 |
| 2021/08/30 | 3,770 | 3,835 | 3,765 | 3,800 | +50 | +1.3% | 61,500 |
| 2021/08/27 | 3,700 | 3,780 | 3,680 | 3,750 | +75 | +2% | 71,000 |
| 2021/08/26 | 3,655 | 3,700 | 3,595 | 3,675 | +20 | +0.5% | 59,100 |
| 2021/08/25 | 3,695 | 3,715 | 3,645 | 3,655 | ±0 | ±0% | 49,500 |
| 2021/08/24 | 3,600 | 3,665 | 3,590 | 3,655 | +120 | +3.4% | 69,100 |
| 2021/08/23 | 3,455 | 3,550 | 3,450 | 3,535 | +145 | +4.3% | 68,300 |
| 2021/08/20 | 3,465 | 3,505 | 3,390 | 3,390 | -105 | -3% | 103,000 |
| 2021/08/19 | 3,535 | 3,590 | 3,495 | 3,495 | -110 | -3.1% | 62,000 |
| 2021/08/18 | 3,505 | 3,625 | 3,450 | 3,605 | +70 | +2% | 77,300 |
| 2021/08/17 | 3,630 | 3,660 | 3,520 | 3,535 | -75 | -2.1% | 70,100 |
| 2021/08/16 | 3,745 | 3,745 | 3,585 | 3,610 | -180 | -4.7% | 174,000 |
| 2021/08/13 | 3,775 | 3,810 | 3,710 | 3,790 | +15 | +0.4% | 83,900 |
| 2021/08/12 | 3,765 | 3,795 | 3,750 | 3,775 | +40 | +1.1% | 72,700 |
| 2021/08/11 | 3,780 | 3,795 | 3,725 | 3,735 | -15 | -0.4% | 82,300 |
| 2021/08/10 | 3,690 | 3,755 | 3,675 | 3,750 | +70 | +1.9% | 65,400 |
| 2021/08/06 | 3,700 | 3,720 | 3,645 | 3,680 | -45 | -1.2% | 57,700 |
| 2021/08/05 | 3,680 | 3,765 | 3,680 | 3,725 | +40 | +1.1% | 51,500 |
| 2021/08/04 | 3,765 | 3,770 | 3,680 | 3,685 | -60 | -1.6% | 70,800 |
| 2021/08/03 | 3,775 | 3,800 | 3,710 | 3,745 | -10 | -0.3% | 96,700 |
| 2021/08/02 | 3,800 | 3,815 | 3,755 | 3,755 | +20 | +0.5% | 66,900 |
| 2021/07/30 | 3,800 | 3,815 | 3,720 | 3,735 | -105 | -2.7% | 97,800 |
| 2021/07/29 | 3,775 | 3,850 | 3,755 | 3,840 | +120 | +3.2% | 198,300 |
| 2021/07/28 | 3,725 | 3,775 | 3,700 | 3,720 | -45 | -1.2% | 95,500 |
| 2021/07/27 | 3,765 | 3,805 | 3,745 | 3,765 | +35 | +0.9% | 106,500 |
| 2021/07/26 | 3,700 | 3,775 | 3,680 | 3,730 | +140 | +3.9% | 131,800 |
| 2021/07/21 | 3,660 | 3,675 | 3,555 | 3,590 | +20 | +0.6% | 141,800 |
951～
1000
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 | 299,500円 | +4.0% | +9.4% | 2.30% | 17.40倍 | 1.37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 | 366,000円 | +3.1% | +16.7% | 4.10% | 13.44倍 | 1.28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 | 461,500円 | -1.7% | -17.2% | 4.33% | 9.03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 | 589,000円 | +9.2% | +18.5% | 2.04% | 15.26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
