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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,550 | 3,615 | 3,550 | 3,585 | +90 | +2.6% | 52,900 |
| 2024/06/25 | 3,485 | 3,495 | 3,445 | 3,495 | +20 | +0.6% | 47,700 |
| 2024/06/24 | 3,530 | 3,545 | 3,460 | 3,475 | -55 | -1.6% | 42,300 |
| 2024/06/21 | 3,550 | 3,590 | 3,525 | 3,530 | -10 | -0.3% | 88,100 |
| 2024/06/20 | 3,515 | 3,550 | 3,440 | 3,540 | +20 | +0.6% | 47,600 |
| 2024/06/19 | 3,570 | 3,595 | 3,505 | 3,520 | -45 | -1.3% | 32,000 |
| 2024/06/18 | 3,585 | 3,595 | 3,520 | 3,565 | +20 | +0.6% | 31,300 |
| 2024/06/17 | 3,550 | 3,620 | 3,485 | 3,545 | -70 | -1.9% | 67,900 |
| 2024/06/14 | 3,505 | 3,640 | 3,495 | 3,615 | +40 | +1.1% | 81,800 |
| 2024/06/13 | 3,570 | 3,640 | 3,560 | 3,575 | +25 | +0.7% | 97,300 |
| 2024/06/12 | 3,500 | 3,560 | 3,500 | 3,550 | +50 | +1.4% | 49,700 |
| 2024/06/11 | 3,430 | 3,520 | 3,430 | 3,500 | +60 | +1.7% | 65,300 |
| 2024/06/10 | 3,435 | 3,490 | 3,390 | 3,440 | -25 | -0.7% | 57,700 |
| 2024/06/07 | 3,420 | 3,500 | 3,400 | 3,465 | +55 | +1.6% | 67,300 |
| 2024/06/06 | 3,400 | 3,420 | 3,375 | 3,410 | +70 | +2.1% | 36,500 |
| 2024/06/05 | 3,295 | 3,400 | 3,280 | 3,340 | ±0 | ±0% | 50,600 |
| 2024/06/04 | 3,400 | 3,405 | 3,325 | 3,340 | -80 | -2.3% | 77,000 |
| 2024/06/03 | 3,485 | 3,485 | 3,415 | 3,420 | -60 | -1.7% | 57,100 |
| 2024/05/31 | 3,450 | 3,485 | 3,360 | 3,480 | +50 | +1.5% | 124,200 |
| 2024/05/30 | 3,420 | 3,505 | 3,395 | 3,430 | -50 | -1.4% | 109,000 |
| 2024/05/29 | 3,535 | 3,560 | 3,470 | 3,480 | -45 | -1.3% | 112,500 |
| 2024/05/28 | 3,505 | 3,545 | 3,505 | 3,525 | +20 | +0.6% | 49,000 |
| 2024/05/27 | 3,485 | 3,505 | 3,455 | 3,505 | +25 | +0.7% | 56,400 |
| 2024/05/24 | 3,465 | 3,535 | 3,455 | 3,480 | -20 | -0.6% | 82,700 |
| 2024/05/23 | 3,440 | 3,500 | 3,405 | 3,500 | +105 | +3.1% | 75,500 |
| 2024/05/22 | 3,455 | 3,455 | 3,365 | 3,395 | -60 | -1.7% | 57,700 |
| 2024/05/21 | 3,470 | 3,535 | 3,410 | 3,455 | +35 | +1% | 74,600 |
| 2024/05/20 | 3,395 | 3,470 | 3,380 | 3,420 | +25 | +0.7% | 49,100 |
| 2024/05/17 | 3,355 | 3,415 | 3,355 | 3,395 | +5 | +0.1% | 52,100 |
| 2024/05/16 | 3,360 | 3,460 | 3,340 | 3,390 | +55 | +1.6% | 99,400 |
| 2024/05/15 | 3,410 | 3,410 | 3,255 | 3,335 | -40 | -1.2% | 85,700 |
| 2024/05/14 | 3,405 | 3,480 | 3,360 | 3,375 | -55 | -1.6% | 75,900 |
| 2024/05/13 | 3,330 | 3,430 | 3,325 | 3,430 | +170 | +5.2% | 95,600 |
| 2024/05/10 | 3,240 | 3,300 | 3,235 | 3,260 | +25 | +0.8% | 47,300 |
| 2024/05/09 | 3,190 | 3,260 | 3,185 | 3,235 | +15 | +0.5% | 43,900 |
| 2024/05/08 | 3,225 | 3,285 | 3,215 | 3,220 | -10 | -0.3% | 75,600 |
| 2024/05/07 | 3,230 | 3,250 | 3,210 | 3,230 | +30 | +0.9% | 46,900 |
| 2024/05/02 | 3,215 | 3,220 | 3,180 | 3,200 | -55 | -1.7% | 53,200 |
| 2024/05/01 | 3,240 | 3,265 | 3,185 | 3,255 | -35 | -1.1% | 67,800 |
| 2024/04/30 | 3,240 | 3,335 | 3,225 | 3,290 | +95 | +3% | 72,200 |
| 2024/04/26 | 3,200 | 3,230 | 3,145 | 3,195 | +20 | +0.6% | 63,700 |
| 2024/04/25 | 3,255 | 3,320 | 3,175 | 3,175 | -70 | -2.2% | 82,900 |
| 2024/04/24 | 3,230 | 3,335 | 3,200 | 3,245 | +55 | +1.7% | 114,800 |
| 2024/04/23 | 3,165 | 3,240 | 3,130 | 3,190 | +50 | +1.6% | 112,900 |
| 2024/04/22 | 3,175 | 3,180 | 3,090 | 3,140 | -105 | -3.2% | 164,200 |
| 2024/04/19 | 3,400 | 3,410 | 3,135 | 3,245 | -85 | -2.6% | 297,300 |
| 2024/04/18 | 3,270 | 3,360 | 3,220 | 3,330 | -10 | -0.3% | 136,800 |
| 2024/04/17 | 3,370 | 3,485 | 3,295 | 3,340 | +100 | +3.1% | 316,800 |
| 2024/04/16 | 3,335 | 3,360 | 3,240 | 3,240 | -25 | -0.8% | 125,100 |
| 2024/04/15 | 3,160 | 3,380 | 3,160 | 3,265 | +35 | +1.1% | 243,200 |
101～
150
件表示中 / 6836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 | 275,900円 | +10.7% | +13.5% | 2.32% | 15.75倍 | 1.32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 |
| ＪＳＰ | 207,700円 | +8.1% | -8.9% | 3.85% | 10.27倍 | 0.53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 | 251,800円 | +9.2% | +13.4% | 2.94% | 15.96倍 | 1.18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 |
| バルカー | 330,000円 | +1.2% | -12.2% | 4.55% | 11.62倍 | 1.16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 |
| リケンテクノス | 107,500円 | +3.4% | +4.8% | 3.44% | 10.09倍 | 0.86倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
