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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 2021/03/23 | 3,650 | 3,715 | 3,470 | 3,485 | -165 | -4.5% | 213,600 |
| 2021/03/22 | 3,720 | 3,720 | 3,640 | 3,650 | -95 | -2.5% | 61,200 |
| 2021/03/19 | 3,670 | 3,745 | 3,635 | 3,745 | -25 | -0.7% | 114,500 |
| 2021/03/18 | 3,805 | 3,805 | 3,720 | 3,770 | ±0 | ±0% | 80,100 |
| 2021/03/17 | 3,695 | 3,810 | 3,695 | 3,770 | +75 | +2% | 97,000 |
| 2021/03/16 | 3,700 | 3,700 | 3,615 | 3,695 | +10 | +0.3% | 80,000 |
| 2021/03/15 | 3,750 | 3,750 | 3,640 | 3,685 | -10 | -0.3% | 67,000 |
| 2021/03/12 | 3,665 | 3,720 | 3,625 | 3,695 | +100 | +2.8% | 108,400 |
| 2021/03/11 | 3,425 | 3,620 | 3,425 | 3,595 | +175 | +5.1% | 108,100 |
| 2021/03/10 | 3,455 | 3,475 | 3,405 | 3,420 | +35 | +1% | 71,800 |
| 2021/03/09 | 3,415 | 3,415 | 3,275 | 3,385 | -35 | -1% | 95,100 |
| 2021/03/08 | 3,475 | 3,480 | 3,390 | 3,420 | +35 | +1% | 85,800 |
| 2021/03/05 | 3,325 | 3,385 | 3,260 | 3,385 | ±0 | ±0% | 106,600 |
| 2021/03/04 | 3,335 | 3,385 | 3,310 | 3,385 | -45 | -1.3% | 87,300 |
| 2021/03/03 | 3,400 | 3,485 | 3,350 | 3,430 | -15 | -0.4% | 122,900 |
| 2021/03/02 | 3,500 | 3,545 | 3,430 | 3,445 | +35 | +1% | 75,600 |
| 2021/03/01 | 3,435 | 3,450 | 3,345 | 3,410 | +10 | +0.3% | 99,100 |
| 2021/02/26 | 3,430 | 3,465 | 3,380 | 3,400 | -110 | -3.1% | 176,200 |
1051～
1100
件表示中 / 7019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 | 297,900円 | +4.0% | +9.4% | 2.32% | 17.31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 |
| バルカー | 365,000円 | +3.1% | +16.7% | 4.11% | 13.40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 |
| 日精化 | 268,200円 | -4.1% | -0.2% | 3.50% | 14.67倍 | 1.22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 |
| 住精化 | 462,500円 | -1.7% | -17.2% | 4.32% | 9.05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 |
| リケンテクノス | 121,900円 | +4.6% | -2.7% | 3.36% | 10.48倍 | 0.94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
