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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 3,600 | 3,665 | 3,570 | 3,570 | -60 | -1.7% | 129,700 |
| 2021/07/19 | 3,670 | 3,715 | 3,630 | 3,630 | -140 | -3.7% | 134,000 |
| 2021/07/16 | 3,710 | 3,775 | 3,695 | 3,770 | +10 | +0.3% | 106,400 |
| 2021/07/15 | 3,820 | 3,845 | 3,755 | 3,760 | -90 | -2.3% | 100,900 |
| 2021/07/14 | 3,845 | 3,925 | 3,830 | 3,850 | -65 | -1.7% | 154,800 |
| 2021/07/13 | 3,860 | 3,945 | 3,845 | 3,915 | +185 | +5% | 369,200 |
| 2021/07/12 | 3,720 | 3,775 | 3,710 | 3,730 | +115 | +3.2% | 269,000 |
| 2021/07/09 | 3,605 | 3,635 | 3,510 | 3,615 | -35 | -1% | 432,100 |
| 2021/07/08 | 3,705 | 3,705 | 3,620 | 3,650 | -85 | -2.3% | 366,700 |
| 2021/07/07 | 3,770 | 3,785 | 3,715 | 3,735 | -80 | -2.1% | 298,000 |
| 2021/07/06 | 3,925 | 3,930 | 3,795 | 3,815 | -100 | -2.6% | 401,500 |
| 2021/07/05 | 4,005 | 4,010 | 3,890 | 3,915 | -140 | -3.5% | 398,500 |
| 2021/07/02 | 4,065 | 4,070 | 3,915 | 4,055 | -270 | -6.2% | 676,000 |
| 2021/07/01 | 4,435 | 4,440 | 4,290 | 4,325 | -75 | -1.7% | 167,400 |
| 2021/06/30 | 4,390 | 4,435 | 4,375 | 4,400 | +45 | +1% | 62,600 |
| 2021/06/29 | 4,435 | 4,440 | 4,340 | 4,355 | -80 | -1.8% | 70,900 |
| 2021/06/28 | 4,495 | 4,500 | 4,410 | 4,435 | -50 | -1.1% | 74,000 |
| 2021/06/25 | 4,415 | 4,495 | 4,380 | 4,485 | +135 | +3.1% | 84,800 |
| 2021/06/24 | 4,410 | 4,415 | 4,305 | 4,350 | -60 | -1.4% | 76,700 |
| 2021/06/23 | 4,445 | 4,485 | 4,405 | 4,410 | -35 | -0.8% | 73,900 |
| 2021/06/22 | 4,395 | 4,445 | 4,325 | 4,445 | +140 | +3.3% | 101,900 |
| 2021/06/21 | 4,405 | 4,475 | 4,305 | 4,305 | -170 | -3.8% | 143,000 |
| 2021/06/18 | 4,555 | 4,570 | 4,465 | 4,475 | -75 | -1.6% | 115,000 |
| 2021/06/17 | 4,465 | 4,550 | 4,440 | 4,550 | +85 | +1.9% | 154,000 |
| 2021/06/16 | 4,395 | 4,500 | 4,380 | 4,465 | ±0 | ±0% | 110,500 |
| 2021/06/15 | 4,345 | 4,465 | 4,325 | 4,465 | +160 | +3.7% | 159,600 |
| 2021/06/14 | 4,295 | 4,325 | 4,255 | 4,305 | +50 | +1.2% | 56,800 |
| 2021/06/11 | 4,265 | 4,295 | 4,230 | 4,255 | -10 | -0.2% | 59,000 |
| 2021/06/10 | 4,200 | 4,275 | 4,185 | 4,265 | +55 | +1.3% | 57,000 |
| 2021/06/09 | 4,330 | 4,330 | 4,210 | 4,210 | -105 | -2.4% | 81,200 |
| 2021/06/08 | 4,300 | 4,430 | 4,295 | 4,315 | +20 | +0.5% | 100,000 |
| 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 |
1001～
1050
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
