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 |
---|---|---|---|---|---|---|---|
2019/03/01 | 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 |
2019/02/07 | 1,155 | 1,155 | 1,141 | 1,148 | -11 | -0.9% | 21,100 |
2019/02/06 | 1,182 | 1,187 | 1,156 | 1,159 | -29 | -2.4% | 20,600 |
2019/02/05 | 1,175 | 1,191 | 1,168 | 1,188 | +13 | +1.1% | 28,400 |
2019/02/04 | 1,151 | 1,180 | 1,149 | 1,175 | +36 | +3.2% | 42,500 |
2019/02/01 | 1,113 | 1,147 | 1,113 | 1,139 | +13 | +1.2% | 51,100 |
2019/01/31 | 1,123 | 1,140 | 1,107 | 1,126 | +18 | +1.6% | 66,400 |
2019/01/30 | 1,141 | 1,141 | 1,107 | 1,108 | -28 | -2.5% | 46,100 |
2019/01/29 | 1,119 | 1,136 | 1,102 | 1,136 | +10 | +0.9% | 48,700 |
2019/01/28 | 1,160 | 1,160 | 1,114 | 1,126 | -48 | -4.1% | 96,800 |
2019/01/25 | 1,163 | 1,183 | 1,158 | 1,174 | +11 | +0.9% | 39,800 |
2019/01/24 | 1,140 | 1,167 | 1,128 | 1,163 | +22 | +1.9% | 21,600 |
2019/01/23 | 1,148 | 1,164 | 1,133 | 1,141 | -25 | -2.1% | 31,500 |
2019/01/22 | 1,174 | 1,179 | 1,155 | 1,166 | -13 | -1.1% | 30,700 |
2019/01/21 | 1,189 | 1,198 | 1,176 | 1,179 | ±0 | ±0% | 27,700 |
2019/01/18 | 1,178 | 1,203 | 1,166 | 1,179 | +15 | +1.3% | 64,300 |
2019/01/17 | 1,191 | 1,195 | 1,147 | 1,164 | -26 | -2.2% | 53,300 |
2019/01/16 | 1,200 | 1,213 | 1,173 | 1,190 | ±0 | ±0% | 90,300 |
2019/01/15 | 1,115 | 1,203 | 1,086 | 1,190 | +85 | +7.7% | 170,000 |
2019/01/11 | 1,069 | 1,137 | 1,069 | 1,105 | -24 | -2.1% | 259,200 |
2019/01/10 | 1,161 | 1,161 | 1,126 | 1,129 | -21 | -1.8% | 66,700 |
2019/01/09 | 1,149 | 1,160 | 1,133 | 1,150 | +31 | +2.8% | 51,900 |
2019/01/08 | 1,115 | 1,127 | 1,091 | 1,119 | +18 | +1.6% | 35,200 |
2019/01/07 | 1,095 | 1,120 | 1,095 | 1,101 | +37 | +3.5% | 41,600 |
2019/01/04 | 1,041 | 1,066 | 1,026 | 1,064 | -20 | -1.8% | 51,700 |
2018/12/28 | 1,097 | 1,109 | 1,078 | 1,084 | -36 | -3.2% | 45,100 |
2018/12/27 | 1,139 | 1,149 | 1,096 | 1,120 | +45 | +4.2% | 85,000 |
2018/12/26 | 1,036 | 1,084 | 1,032 | 1,075 | +69 | +6.9% | 91,400 |
2018/12/25 | 1,043 | 1,043 | 997 | 1,006 | -49 | -4.6% | 63,300 |
2018/12/21 | 1,065 | 1,086 | 1,050 | 1,055 | -32 | -2.9% | 84,400 |
2018/12/20 | 1,143 | 1,146 | 1,085 | 1,087 | -63 | -5.5% | 54,600 |
2018/12/19 | 1,162 | 1,164 | 1,144 | 1,150 | -10 | -0.9% | 27,900 |
2018/12/18 | 1,200 | 1,200 | 1,159 | 1,160 | -49 | -4.1% | 34,300 |
2018/12/17 | 1,250 | 1,258 | 1,206 | 1,209 | -43 | -3.4% | 35,000 |
2018/12/14 | 1,265 | 1,265 | 1,236 | 1,252 | -24 | -1.9% | 49,200 |
2018/12/13 | 1,274 | 1,284 | 1,262 | 1,276 | +29 | +2.3% | 31,900 |
1401~
1450
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 | 271,900円 | +10.7% | +13.5% | 2.35% | 15.52倍 | 1.30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 | 296,000円 | +7.6% | -29.7% | 2.77% | 16.98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 | 208,600円 | +8.1% | -8.9% | 3.84% | 10.31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 | 247,800円 | +9.2% | +13.4% | 2.99% | 15.71倍 | 1.16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 | 110,200円 | -2.1% | - | 1.45% | 22.21倍 | 0.96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