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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 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 |
2018/12/12 | 1,234 | 1,253 | 1,229 | 1,247 | +24 | +2% | 43,100 |
2018/12/11 | 1,289 | 1,298 | 1,223 | 1,223 | -50 | -3.9% | 48,500 |
2018/12/10 | 1,317 | 1,317 | 1,271 | 1,273 | -58 | -4.4% | 29,700 |
2018/12/07 | 1,346 | 1,355 | 1,320 | 1,331 | -17 | -1.3% | 28,100 |
2018/12/06 | 1,370 | 1,373 | 1,345 | 1,348 | -27 | -2% | 42,500 |
2018/12/05 | 1,365 | 1,393 | 1,362 | 1,375 | -29 | -2.1% | 32,700 |
2018/12/04 | 1,440 | 1,447 | 1,404 | 1,404 | -32 | -2.2% | 36,400 |
2018/12/03 | 1,408 | 1,445 | 1,395 | 1,436 | +41 | +2.9% | 47,400 |
2018/11/30 | 1,403 | 1,408 | 1,385 | 1,395 | -8 | -0.6% | 31,800 |
2018/11/29 | 1,397 | 1,427 | 1,389 | 1,403 | +31 | +2.3% | 62,700 |
2018/11/28 | 1,360 | 1,384 | 1,345 | 1,372 | -9 | -0.7% | 36,400 |
2018/11/27 | 1,378 | 1,388 | 1,366 | 1,381 | +2 | +0.1% | 57,600 |
2018/11/26 | 1,368 | 1,391 | 1,361 | 1,379 | +2 | +0.1% | 28,500 |
2018/11/22 | 1,380 | 1,389 | 1,360 | 1,377 | ±0 | ±0% | 24,800 |
2018/11/21 | 1,400 | 1,400 | 1,377 | 1,377 | -45 | -3.2% | 50,000 |
1401~
1450
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