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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,859 | 2,884 | 2,783 | 2,881 | +6 | +0.2% | 192,700 |
2020/07/17 | 2,763 | 2,886 | 2,745 | 2,875 | +107 | +3.9% | 316,900 |
2020/07/16 | 3,015 | 3,015 | 2,758 | 2,768 | -247 | -8.2% | 508,900 |
2020/07/15 | 2,965 | 3,075 | 2,915 | 3,015 | +69 | +2.3% | 346,600 |
2020/07/14 | 2,886 | 2,959 | 2,862 | 2,946 | +38 | +1.3% | 269,800 |
2020/07/13 | 2,908 | 2,911 | 2,808 | 2,908 | +76 | +2.7% | 240,900 |
2020/07/10 | 2,828 | 2,893 | 2,779 | 2,832 | +54 | +1.9% | 341,200 |
2020/07/09 | 2,686 | 2,799 | 2,639 | 2,778 | +104 | +3.9% | 301,100 |
2020/07/08 | 2,660 | 2,726 | 2,622 | 2,674 | +36 | +1.4% | 265,300 |
2020/07/07 | 2,523 | 2,659 | 2,510 | 2,638 | +114 | +4.5% | 336,100 |
2020/07/06 | 2,552 | 2,576 | 2,489 | 2,524 | -25 | -1% | 235,900 |
2020/07/03 | 2,470 | 2,565 | 2,415 | 2,549 | +129 | +5.3% | 428,600 |
2020/07/02 | 2,538 | 2,538 | 2,402 | 2,420 | -104 | -4.1% | 274,000 |
2020/07/01 | 2,559 | 2,580 | 2,500 | 2,524 | -35 | -1.4% | 177,700 |
2020/06/30 | 2,610 | 2,636 | 2,526 | 2,559 | -13 | -0.5% | 182,300 |
2020/06/29 | 2,569 | 2,647 | 2,522 | 2,572 | -23 | -0.9% | 299,000 |
2020/06/26 | 2,475 | 2,598 | 2,475 | 2,595 | +145 | +5.9% | 415,900 |
2020/06/25 | 2,380 | 2,462 | 2,380 | 2,450 | +82 | +3.5% | 305,600 |
2020/06/24 | 2,299 | 2,380 | 2,280 | 2,368 | +115 | +5.1% | 359,600 |
2020/06/23 | 2,198 | 2,312 | 2,168 | 2,253 | +49 | +2.2% | 467,400 |
2020/06/22 | 2,335 | 2,343 | 2,187 | 2,204 | +209 | +10.5% | 769,600 |
2020/06/19 | 2,039 | 2,047 | 1,975 | 1,995 | +22 | +1.1% | 219,100 |
2020/06/18 | 1,955 | 1,973 | 1,917 | 1,973 | +7 | +0.4% | 71,800 |
2020/06/17 | 1,969 | 1,984 | 1,956 | 1,966 | -12 | -0.6% | 102,700 |
2020/06/16 | 1,965 | 2,010 | 1,945 | 1,978 | +46 | +2.4% | 108,700 |
2020/06/15 | 1,980 | 2,006 | 1,932 | 1,932 | -51 | -2.6% | 79,800 |
2020/06/12 | 1,981 | 2,002 | 1,965 | 1,983 | -59 | -2.9% | 141,700 |
2020/06/11 | 2,047 | 2,097 | 2,019 | 2,042 | -4 | -0.2% | 241,600 |
2020/06/10 | 2,043 | 2,058 | 2,029 | 2,046 | -14 | -0.7% | 92,500 |
2020/06/09 | 2,060 | 2,063 | 2,005 | 2,060 | -2 | -0.1% | 131,400 |
2020/06/08 | 2,000 | 2,068 | 1,996 | 2,062 | +83 | +4.2% | 146,800 |
2020/06/05 | 2,009 | 2,009 | 1,941 | 1,979 | -52 | -2.6% | 126,900 |
2020/06/04 | 2,013 | 2,040 | 1,966 | 2,031 | +44 | +2.2% | 181,400 |
2020/06/03 | 1,950 | 1,993 | 1,949 | 1,987 | +56 | +2.9% | 135,900 |
2020/06/02 | 1,949 | 1,950 | 1,911 | 1,931 | +2 | +0.1% | 138,100 |
2020/06/01 | 1,887 | 1,934 | 1,880 | 1,929 | +54 | +2.9% | 93,400 |
2020/05/29 | 1,844 | 1,906 | 1,842 | 1,875 | +31 | +1.7% | 157,000 |
2020/05/28 | 1,860 | 1,879 | 1,805 | 1,844 | -9 | -0.5% | 112,500 |
2020/05/27 | 1,807 | 1,857 | 1,793 | 1,853 | +40 | +2.2% | 146,900 |
2020/05/26 | 1,800 | 1,816 | 1,775 | 1,813 | +26 | +1.5% | 96,300 |
2020/05/25 | 1,785 | 1,787 | 1,757 | 1,787 | +30 | +1.7% | 67,100 |
2020/05/22 | 1,775 | 1,790 | 1,745 | 1,757 | -2 | -0.1% | 61,900 |
2020/05/21 | 1,744 | 1,765 | 1,737 | 1,759 | +23 | +1.3% | 52,500 |
2020/05/20 | 1,730 | 1,742 | 1,724 | 1,736 | -4 | -0.2% | 64,200 |
2020/05/19 | 1,757 | 1,757 | 1,722 | 1,740 | -1 | -0.1% | 54,700 |
2020/05/18 | 1,751 | 1,752 | 1,712 | 1,741 | +13 | +0.8% | 54,900 |
2020/05/15 | 1,734 | 1,746 | 1,678 | 1,728 | +15 | +0.9% | 66,400 |
2020/05/14 | 1,773 | 1,773 | 1,713 | 1,713 | -64 | -3.6% | 72,400 |
2020/05/13 | 1,755 | 1,783 | 1,749 | 1,777 | +1 | +0.1% | 78,100 |
2020/05/12 | 1,738 | 1,783 | 1,710 | 1,776 | +19 | +1.1% | 65,300 |
1051~
1100
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