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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,639 | 2,658 | 2,460 | 2,464 | -325 | -11.7% | 965,700 |
2020/10/02 | 2,798 | 2,815 | 2,754 | 2,789 | - | - | 240,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,802 | 2,827 | 2,775 | 2,788 | -13 | -0.5% | 151,900 |
2020/09/29 | 2,773 | 2,811 | 2,744 | 2,801 | -22 | -0.8% | 178,400 |
2020/09/28 | 2,888 | 2,898 | 2,770 | 2,823 | -3 | -0.1% | 196,700 |
2020/09/25 | 2,809 | 2,885 | 2,789 | 2,826 | +66 | +2.4% | 242,700 |
2020/09/24 | 2,765 | 2,827 | 2,738 | 2,760 | -33 | -1.2% | 211,900 |
2020/09/23 | 2,920 | 2,952 | 2,778 | 2,793 | -148 | -5% | 377,300 |
2020/09/18 | 2,949 | 2,977 | 2,909 | 2,941 | +42 | +1.4% | 257,500 |
2020/09/17 | 2,838 | 2,910 | 2,837 | 2,899 | +80 | +2.8% | 214,800 |
2020/09/16 | 2,765 | 2,833 | 2,765 | 2,819 | +83 | +3% | 180,200 |
2020/09/15 | 2,696 | 2,752 | 2,690 | 2,736 | +56 | +2.1% | 137,700 |
2020/09/14 | 2,650 | 2,689 | 2,611 | 2,680 | +70 | +2.7% | 111,200 |
2020/09/11 | 2,623 | 2,630 | 2,562 | 2,610 | +8 | +0.3% | 132,800 |
2020/09/10 | 2,450 | 2,614 | 2,437 | 2,602 | +187 | +7.7% | 283,800 |
2020/09/09 | 2,395 | 2,417 | 2,374 | 2,415 | -35 | -1.4% | 104,200 |
2020/09/08 | 2,411 | 2,450 | 2,392 | 2,450 | +53 | +2.2% | 65,600 |
2020/09/07 | 2,384 | 2,406 | 2,356 | 2,397 | +6 | +0.3% | 115,300 |
2020/09/04 | 2,370 | 2,409 | 2,356 | 2,391 | -58 | -2.4% | 115,000 |
2020/09/03 | 2,450 | 2,470 | 2,423 | 2,449 | +19 | +0.8% | 89,100 |
2020/09/02 | 2,428 | 2,442 | 2,408 | 2,430 | +30 | +1.3% | 88,500 |
2020/09/01 | 2,417 | 2,425 | 2,378 | 2,400 | -26 | -1.1% | 128,000 |
2020/08/31 | 2,450 | 2,467 | 2,401 | 2,426 | -24 | -1% | 144,800 |
2020/08/28 | 2,494 | 2,502 | 2,406 | 2,450 | -40 | -1.6% | 207,800 |
2020/08/27 | 2,500 | 2,502 | 2,456 | 2,490 | -9 | -0.4% | 83,800 |
2020/08/26 | 2,552 | 2,552 | 2,477 | 2,499 | -61 | -2.4% | 140,000 |
2020/08/25 | 2,579 | 2,604 | 2,555 | 2,560 | -21 | -0.8% | 68,700 |
2020/08/24 | 2,533 | 2,584 | 2,523 | 2,581 | +39 | +1.5% | 174,900 |
2020/08/21 | 2,596 | 2,596 | 2,505 | 2,542 | -44 | -1.7% | 192,000 |
2020/08/20 | 2,685 | 2,708 | 2,576 | 2,586 | -26 | -1% | 172,000 |
2020/08/19 | 2,648 | 2,660 | 2,601 | 2,612 | -30 | -1.1% | 70,800 |
2020/08/18 | 2,568 | 2,648 | 2,559 | 2,642 | +67 | +2.6% | 91,400 |
2020/08/17 | 2,660 | 2,665 | 2,572 | 2,575 | -63 | -2.4% | 80,000 |
2020/08/14 | 2,620 | 2,668 | 2,602 | 2,638 | +39 | +1.5% | 144,000 |
2020/08/13 | 2,574 | 2,609 | 2,553 | 2,599 | +56 | +2.2% | 113,900 |
2020/08/12 | 2,611 | 2,611 | 2,524 | 2,543 | -55 | -2.1% | 110,200 |
2020/08/11 | 2,544 | 2,618 | 2,514 | 2,598 | +34 | +1.3% | 149,300 |
2020/08/07 | 2,640 | 2,642 | 2,553 | 2,564 | -76 | -2.9% | 101,700 |
2020/08/06 | 2,646 | 2,675 | 2,623 | 2,640 | -8 | -0.3% | 72,800 |
2020/08/05 | 2,619 | 2,653 | 2,599 | 2,648 | -13 | -0.5% | 49,300 |
2020/08/04 | 2,675 | 2,779 | 2,622 | 2,661 | +10 | +0.4% | 121,500 |
2020/08/03 | 2,595 | 2,655 | 2,586 | 2,651 | +71 | +2.8% | 163,100 |
2020/07/31 | 2,655 | 2,666 | 2,545 | 2,580 | -111 | -4.1% | 153,400 |
2020/07/30 | 2,687 | 2,725 | 2,650 | 2,691 | -2 | -0.1% | 156,400 |
2020/07/29 | 2,726 | 2,730 | 2,664 | 2,693 | -61 | -2.2% | 149,400 |
2020/07/28 | 2,797 | 2,800 | 2,730 | 2,754 | -68 | -2.4% | 153,900 |
2020/07/27 | 2,826 | 2,870 | 2,795 | 2,822 | -43 | -1.5% | 116,700 |
2020/07/22 | 2,922 | 2,922 | 2,823 | 2,865 | -57 | -2% | 191,800 |
2020/07/21 | 2,920 | 2,969 | 2,893 | 2,922 | +41 | +1.4% | 215,700 |
1001~
1050
件表示中 / 6823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 | 287,100円 | +10.7% | +13.5% | 2.23% | 16.39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 |
メック | 353,000円 | +32.0% | +93.8% | 1.27% | 18.36倍 | 2.45倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
住精化 | 503,000円 | +2.8% | -2.4% | 3.98% | 9.56倍 | 0.70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 |
天 馬 | 282,400円 | +7.6% | -29.7% | 2.90% | 16.34倍 | 0.71倍 |
|
樹脂成形中堅。OA、家電・自動車部品の受託製造が過半。「Fits」ブランドの収納用品で有名 |
バルカー | 324,000円 | +1.2% | -12.2% | 4.63% | 11.41倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム