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 |
---|---|---|---|---|---|---|---|
2019/05/21 | 1,020 | 1,020 | 998 | 1,011 | -13 | -1.3% | 24,700 |
2019/05/20 | 1,036 | 1,040 | 1,015 | 1,024 | -12 | -1.2% | 19,500 |
2019/05/17 | 1,016 | 1,047 | 1,016 | 1,036 | +17 | +1.7% | 37,600 |
2019/05/16 | 1,035 | 1,035 | 1,013 | 1,019 | -14 | -1.4% | 35,300 |
2019/05/15 | 1,030 | 1,033 | 1,014 | 1,033 | +14 | +1.4% | 29,800 |
2019/05/14 | 985 | 1,020 | 970 | 1,019 | +16 | +1.6% | 57,700 |
2019/05/13 | 1,025 | 1,026 | 1,003 | 1,003 | -16 | -1.6% | 40,400 |
2019/05/10 | 1,030 | 1,036 | 1,013 | 1,019 | -4 | -0.4% | 49,100 |
2019/05/09 | 1,061 | 1,061 | 1,022 | 1,023 | -40 | -3.8% | 65,700 |
2019/05/08 | 1,087 | 1,088 | 1,058 | 1,063 | -41 | -3.7% | 70,900 |
2019/05/07 | 1,123 | 1,127 | 1,100 | 1,104 | -25 | -2.2% | 41,100 |
2019/04/26 | 1,121 | 1,133 | 1,105 | 1,129 | ±0 | ±0% | 29,900 |
2019/04/25 | 1,130 | 1,131 | 1,103 | 1,129 | -1 | -0.1% | 42,800 |
2019/04/24 | 1,163 | 1,163 | 1,127 | 1,130 | -32 | -2.8% | 57,700 |
2019/04/23 | 1,161 | 1,174 | 1,155 | 1,162 | -9 | -0.8% | 19,100 |
2019/04/22 | 1,168 | 1,174 | 1,155 | 1,171 | -1 | -0.1% | 27,500 |
2019/04/19 | 1,180 | 1,184 | 1,164 | 1,172 | ±0 | ±0% | 32,000 |
2019/04/18 | 1,191 | 1,191 | 1,160 | 1,172 | -19 | -1.6% | 49,600 |
2019/04/17 | 1,185 | 1,198 | 1,183 | 1,191 | +10 | +0.8% | 58,100 |
2019/04/16 | 1,170 | 1,185 | 1,163 | 1,181 | +14 | +1.2% | 65,400 |
2019/04/15 | 1,174 | 1,178 | 1,139 | 1,167 | ±0 | ±0% | 153,400 |
2019/04/12 | 1,177 | 1,179 | 1,158 | 1,167 | -10 | -0.8% | 56,100 |
2019/04/11 | 1,137 | 1,191 | 1,131 | 1,177 | +35 | +3.1% | 98,000 |
2019/04/10 | 1,144 | 1,149 | 1,131 | 1,142 | -21 | -1.8% | 30,200 |
2019/04/09 | 1,163 | 1,167 | 1,147 | 1,163 | -19 | -1.6% | 47,900 |
2019/04/08 | 1,178 | 1,192 | 1,147 | 1,182 | -16 | -1.3% | 96,000 |
2019/04/05 | 1,187 | 1,216 | 1,170 | 1,198 | +14 | +1.2% | 86,700 |
2019/04/04 | 1,159 | 1,189 | 1,159 | 1,184 | +30 | +2.6% | 42,400 |
2019/04/03 | 1,136 | 1,155 | 1,134 | 1,154 | +18 | +1.6% | 64,500 |
2019/04/02 | 1,145 | 1,155 | 1,131 | 1,136 | ±0 | ±0% | 39,100 |
2019/04/01 | 1,107 | 1,142 | 1,102 | 1,136 | +48 | +4.4% | 65,900 |
2019/03/29 | 1,099 | 1,109 | 1,083 | 1,088 | -4 | -0.4% | 69,900 |
2019/03/28 | 1,113 | 1,113 | 1,086 | 1,092 | -34 | -3% | 71,200 |
2019/03/27 | 1,109 | 1,131 | 1,107 | 1,126 | +19 | +1.7% | 60,200 |
2019/03/26 | 1,084 | 1,114 | 1,080 | 1,107 | +28 | +2.6% | 90,500 |
2019/03/25 | 1,117 | 1,117 | 1,073 | 1,079 | -68 | -5.9% | 83,400 |
2019/03/22 | 1,116 | 1,148 | 1,099 | 1,147 | +27 | +2.4% | 83,200 |
2019/03/20 | 1,081 | 1,122 | 1,081 | 1,120 | +45 | +4.2% | 81,400 |
2019/03/19 | 1,112 | 1,114 | 1,065 | 1,075 | -33 | -3% | 123,600 |
2019/03/18 | 1,130 | 1,175 | 1,105 | 1,108 | -13 | -1.2% | 83,100 |
2019/03/15 | 1,101 | 1,128 | 1,093 | 1,121 | +20 | +1.8% | 68,100 |
2019/03/14 | 1,130 | 1,133 | 1,093 | 1,101 | -29 | -2.6% | 90,200 |
2019/03/13 | 1,142 | 1,143 | 1,119 | 1,130 | -7 | -0.6% | 39,700 |
2019/03/12 | 1,137 | 1,145 | 1,128 | 1,137 | +4 | +0.4% | 77,200 |
2019/03/11 | 1,145 | 1,148 | 1,130 | 1,133 | -10 | -0.9% | 40,700 |
2019/03/08 | 1,153 | 1,157 | 1,140 | 1,143 | -31 | -2.6% | 48,600 |
2019/03/07 | 1,185 | 1,188 | 1,171 | 1,174 | -25 | -2.1% | 35,500 |
2019/03/06 | 1,200 | 1,203 | 1,186 | 1,199 | -3 | -0.2% | 27,500 |
2019/03/05 | 1,210 | 1,219 | 1,197 | 1,202 | -19 | -1.6% | 32,600 |
2019/03/04 | 1,218 | 1,231 | 1,210 | 1,221 | +3 | +0.2% | 48,900 |
1351~
1400
件表示中 / 6838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 | 270,300円 | +10.7% | +13.5% | 2.37% | 15.43倍 | 1.29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 |
天 馬 | 295,300円 | +7.6% | -29.7% | 2.78% | 16.94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 |
JSP | 208,800円 | +8.1% | -8.9% | 3.83% | 10.32倍 | 0.54倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
日精化 | 248,400円 | +9.2% | +13.4% | 2.98% | 15.74倍 | 1.17倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
関電化 | 109,300円 | -2.1% | - | 1.46% | 22.03倍 | 0.95倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。2次電池電解質も。中韓生産拠点整備 |
市場注目の銘柄
チャート関連のコラム