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 |
---|---|---|---|---|---|---|---|
2018/10/01 | 1,459 | 1,479 | 1,446 | 1,475 | +18 | +1.2% | 35,500 |
2018/09/28 | 1,450 | 1,469 | 1,436 | 1,457 | +21 | +1.5% | 34,400 |
2018/09/27 | 1,448 | 1,448 | 1,413 | 1,436 | -13 | -0.9% | 45,500 |
2018/09/26 | 1,448 | 1,459 | 1,401 | 1,449 | ±0 | ±0% | 55,000 |
2018/09/25 | 1,425 | 1,449 | 1,404 | 1,449 | +43 | +3.1% | 60,900 |
2018/09/21 | 1,344 | 1,417 | 1,344 | 1,406 | +61 | +4.5% | 73,700 |
2018/09/20 | 1,349 | 1,351 | 1,330 | 1,345 | -2 | -0.1% | 27,300 |
2018/09/19 | 1,330 | 1,351 | 1,329 | 1,347 | +22 | +1.7% | 39,700 |
2018/09/18 | 1,298 | 1,326 | 1,289 | 1,325 | +21 | +1.6% | 35,600 |
2018/09/14 | 1,277 | 1,305 | 1,263 | 1,304 | +40 | +3.2% | 52,500 |
2018/09/13 | 1,250 | 1,273 | 1,250 | 1,264 | +1 | +0.1% | 28,000 |
2018/09/12 | 1,279 | 1,282 | 1,242 | 1,263 | -16 | -1.3% | 53,200 |
2018/09/11 | 1,300 | 1,301 | 1,277 | 1,279 | -12 | -0.9% | 29,700 |
2018/09/10 | 1,313 | 1,313 | 1,285 | 1,291 | -15 | -1.1% | 31,100 |
2018/09/07 | 1,323 | 1,325 | 1,290 | 1,306 | -16 | -1.2% | 36,600 |
2018/09/06 | 1,346 | 1,346 | 1,321 | 1,322 | -27 | -2% | 30,800 |
2018/09/05 | 1,361 | 1,364 | 1,349 | 1,349 | -19 | -1.4% | 26,300 |
2018/09/04 | 1,382 | 1,382 | 1,368 | 1,368 | -14 | -1% | 15,200 |
2018/09/03 | 1,390 | 1,390 | 1,367 | 1,382 | -9 | -0.6% | 29,100 |
2018/08/31 | 1,382 | 1,405 | 1,378 | 1,391 | -4 | -0.3% | 21,300 |
2018/08/30 | 1,396 | 1,396 | 1,382 | 1,395 | +6 | +0.4% | 24,200 |
2018/08/29 | 1,383 | 1,399 | 1,381 | 1,389 | -1 | -0.1% | 17,300 |
2018/08/28 | 1,411 | 1,414 | 1,390 | 1,390 | +4 | +0.3% | 21,800 |
2018/08/27 | 1,375 | 1,401 | 1,364 | 1,386 | +13 | +0.9% | 39,300 |
2018/08/24 | 1,330 | 1,377 | 1,327 | 1,373 | +54 | +4.1% | 44,800 |
2018/08/23 | 1,306 | 1,322 | 1,306 | 1,319 | +13 | +1% | 29,300 |
2018/08/22 | 1,275 | 1,310 | 1,275 | 1,306 | +22 | +1.7% | 33,600 |
2018/08/21 | 1,300 | 1,304 | 1,281 | 1,284 | -17 | -1.3% | 37,400 |
2018/08/20 | 1,326 | 1,329 | 1,301 | 1,301 | -19 | -1.4% | 35,400 |
2018/08/17 | 1,329 | 1,330 | 1,314 | 1,320 | ±0 | ±0% | 33,700 |
2018/08/16 | 1,341 | 1,341 | 1,315 | 1,320 | -38 | -2.8% | 47,300 |
2018/08/15 | 1,389 | 1,399 | 1,352 | 1,358 | -33 | -2.4% | 32,800 |
2018/08/14 | 1,380 | 1,391 | 1,376 | 1,391 | +11 | +0.8% | 33,700 |
2018/08/13 | 1,398 | 1,401 | 1,372 | 1,380 | -32 | -2.3% | 43,900 |
2018/08/10 | 1,443 | 1,446 | 1,409 | 1,412 | -37 | -2.6% | 46,100 |
2018/08/09 | 1,430 | 1,455 | 1,424 | 1,449 | +8 | +0.6% | 24,500 |
2018/08/08 | 1,432 | 1,463 | 1,426 | 1,441 | +6 | +0.4% | 43,800 |
2018/08/07 | 1,412 | 1,437 | 1,396 | 1,435 | +15 | +1.1% | 28,600 |
2018/08/06 | 1,455 | 1,457 | 1,419 | 1,420 | -46 | -3.1% | 56,900 |
2018/08/03 | 1,508 | 1,508 | 1,464 | 1,466 | -38 | -2.5% | 29,100 |
2018/08/02 | 1,498 | 1,526 | 1,490 | 1,504 | +7 | +0.5% | 47,200 |
2018/08/01 | 1,489 | 1,506 | 1,471 | 1,497 | +8 | +0.5% | 32,300 |
2018/07/31 | 1,495 | 1,498 | 1,465 | 1,489 | -6 | -0.4% | 49,200 |
2018/07/30 | 1,497 | 1,499 | 1,482 | 1,495 | -1 | -0.1% | 23,300 |
2018/07/27 | 1,490 | 1,503 | 1,486 | 1,496 | +7 | +0.5% | 30,400 |
2018/07/26 | 1,476 | 1,497 | 1,475 | 1,489 | +27 | +1.8% | 45,100 |
2018/07/25 | 1,472 | 1,472 | 1,452 | 1,462 | ±0 | ±0% | 43,600 |
2018/07/24 | 1,445 | 1,474 | 1,438 | 1,462 | +27 | +1.9% | 51,800 |
2018/07/23 | 1,433 | 1,457 | 1,422 | 1,435 | -9 | -0.6% | 45,800 |
2018/07/20 | 1,434 | 1,446 | 1,428 | 1,444 | +9 | +0.6% | 61,000 |
1501~
1550
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 | 274,600円 | +10.7% | +13.5% | 2.33% | 15.68倍 | 1.31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 | 298,100円 | +7.6% | -29.7% | 2.75% | 17.10倍 | 0.72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 | 209,500円 | +8.1% | -8.9% | 3.82% | 10.36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 | 250,500円 | +9.2% | +13.4% | 2.95% | 15.88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 |
関電化 | 110,000円 | -2.1% | - | 1.45% | 22.17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