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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/03/01 | 1,201 | 1,225 | 1,188 | 1,218 | +19 | +1.6% | 62,000 |
2019/02/28 | 1,215 | 1,230 | 1,198 | 1,199 | -20 | -1.6% | 44,800 |
2019/02/27 | 1,219 | 1,228 | 1,205 | 1,219 | +5 | +0.4% | 29,500 |
2019/02/26 | 1,238 | 1,246 | 1,208 | 1,214 | -21 | -1.7% | 30,600 |
2019/02/25 | 1,227 | 1,247 | 1,224 | 1,235 | +9 | +0.7% | 28,500 |
2019/02/22 | 1,208 | 1,229 | 1,205 | 1,226 | +8 | +0.7% | 36,500 |
2019/02/21 | 1,214 | 1,231 | 1,204 | 1,218 | +4 | +0.3% | 32,200 |
2019/02/20 | 1,202 | 1,222 | 1,194 | 1,214 | +12 | +1% | 34,200 |
2019/02/19 | 1,202 | 1,214 | 1,186 | 1,202 | ±0 | ±0% | 27,800 |
2019/02/18 | 1,175 | 1,202 | 1,172 | 1,202 | +53 | +4.6% | 39,300 |
2019/02/15 | 1,144 | 1,164 | 1,134 | 1,149 | +2 | +0.2% | 29,300 |
2019/02/14 | 1,142 | 1,157 | 1,140 | 1,147 | -1 | -0.1% | 21,300 |
2019/02/13 | 1,144 | 1,149 | 1,119 | 1,148 | +13 | +1.1% | 28,000 |
2019/02/12 | 1,123 | 1,154 | 1,116 | 1,135 | +23 | +2.1% | 26,200 |
2019/02/08 | 1,140 | 1,142 | 1,110 | 1,112 | -36 | -3.1% | 27,200 |
1351~
1400
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