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 |
---|---|---|---|---|---|---|---|
2018/05/09 | 1,436 | 1,447 | 1,422 | 1,444 | +8 | +0.6% | 92,900 |
2018/05/08 | 1,449 | 1,467 | 1,432 | 1,436 | +5 | +0.3% | 110,100 |
2018/05/07 | 1,434 | 1,443 | 1,427 | 1,431 | ±0 | ±0% | 103,200 |
2018/05/02 | 1,434 | 1,449 | 1,426 | 1,431 | +10 | +0.7% | 69,700 |
2018/05/01 | 1,430 | 1,431 | 1,407 | 1,421 | -11 | -0.8% | 105,200 |
2018/04/27 | 1,445 | 1,461 | 1,418 | 1,432 | -13 | -0.9% | 118,200 |
2018/04/26 | 1,469 | 1,482 | 1,440 | 1,445 | -40 | -2.7% | 337,500 |
2018/04/25 | 1,497 | 1,497 | 1,459 | 1,485 | -17 | -1.1% | 112,500 |
2018/04/24 | 1,536 | 1,541 | 1,496 | 1,502 | -9 | -0.6% | 99,000 |
2018/04/23 | 1,558 | 1,558 | 1,501 | 1,511 | -31 | -2% | 121,300 |
2018/04/20 | 1,578 | 1,582 | 1,541 | 1,542 | -56 | -3.5% | 117,700 |
2018/04/19 | 1,612 | 1,626 | 1,593 | 1,598 | -8 | -0.5% | 73,400 |
2018/04/18 | 1,588 | 1,620 | 1,581 | 1,606 | +16 | +1% | 64,100 |
2018/04/17 | 1,592 | 1,618 | 1,570 | 1,590 | -17 | -1.1% | 87,700 |
2018/04/16 | 1,640 | 1,648 | 1,595 | 1,607 | -16 | -1% | 91,400 |
2018/04/13 | 1,616 | 1,659 | 1,616 | 1,623 | -1 | -0.1% | 91,700 |
2018/04/12 | 1,640 | 1,652 | 1,611 | 1,624 | -5 | -0.3% | 90,900 |
2018/04/11 | 1,622 | 1,656 | 1,600 | 1,629 | -2 | -0.1% | 128,900 |
2018/04/10 | 1,600 | 1,638 | 1,576 | 1,631 | +36 | +2.3% | 330,300 |
2018/04/09 | 1,486 | 1,638 | 1,484 | 1,595 | +179 | +12.6% | 751,100 |
2018/04/06 | 1,429 | 1,429 | 1,409 | 1,416 | -6 | -0.4% | 107,700 |
2018/04/05 | 1,418 | 1,438 | 1,410 | 1,422 | +21 | +1.5% | 108,600 |
2018/04/04 | 1,418 | 1,418 | 1,380 | 1,401 | -2 | -0.1% | 102,100 |
2018/04/03 | 1,360 | 1,403 | 1,337 | 1,403 | +28 | +2% | 146,100 |
2018/04/02 | 1,385 | 1,385 | 1,364 | 1,375 | +7 | +0.5% | 60,700 |
2018/03/30 | 1,386 | 1,387 | 1,357 | 1,368 | +5 | +0.4% | 65,100 |
2018/03/29 | 1,376 | 1,388 | 1,329 | 1,363 | -9 | -0.7% | 117,300 |
2018/03/28 | 1,351 | 1,372 | 1,342 | 1,372 | -9 | -0.7% | 72,300 |
2018/03/27 | 1,380 | 1,415 | 1,356 | 1,381 | +30 | +2.2% | 86,200 |
2018/03/26 | 1,306 | 1,351 | 1,290 | 1,351 | +22 | +1.7% | 147,200 |
2018/03/23 | 1,390 | 1,392 | 1,324 | 1,329 | -78 | -5.5% | 100,400 |
2018/03/22 | 1,418 | 1,431 | 1,393 | 1,407 | -14 | -1% | 94,100 |
2018/03/20 | 1,411 | 1,421 | 1,396 | 1,421 | -17 | -1.2% | 72,000 |
2018/03/19 | 1,465 | 1,484 | 1,429 | 1,438 | -27 | -1.8% | 94,900 |
2018/03/16 | 1,511 | 1,515 | 1,464 | 1,465 | -46 | -3% | 121,800 |
2018/03/15 | 1,522 | 1,540 | 1,495 | 1,511 | -30 | -1.9% | 111,500 |
2018/03/14 | 1,521 | 1,546 | 1,514 | 1,541 | -2 | -0.1% | 38,500 |
2018/03/13 | 1,538 | 1,543 | 1,520 | 1,543 | +7 | +0.5% | 58,100 |
2018/03/12 | 1,545 | 1,563 | 1,521 | 1,536 | +20 | +1.3% | 68,100 |
2018/03/09 | 1,536 | 1,545 | 1,499 | 1,516 | +2 | +0.1% | 59,300 |
2018/03/08 | 1,525 | 1,531 | 1,503 | 1,514 | +3 | +0.2% | 54,200 |
2018/03/07 | 1,549 | 1,557 | 1,503 | 1,511 | -48 | -3.1% | 77,200 |
2018/03/06 | 1,509 | 1,580 | 1,509 | 1,559 | +66 | +4.4% | 100,100 |
2018/03/05 | 1,536 | 1,541 | 1,489 | 1,493 | -43 | -2.8% | 108,300 |
2018/03/02 | 1,525 | 1,562 | 1,525 | 1,536 | -18 | -1.2% | 109,200 |
2018/03/01 | 1,566 | 1,569 | 1,537 | 1,554 | -13 | -0.8% | 68,400 |
2018/02/28 | 1,557 | 1,592 | 1,557 | 1,567 | +10 | +0.6% | 70,200 |
2018/02/27 | 1,560 | 1,573 | 1,546 | 1,557 | +1 | +0.1% | 82,800 |
2018/02/26 | 1,599 | 1,605 | 1,551 | 1,556 | -10 | -0.6% | 87,100 |
2018/02/23 | 1,548 | 1,579 | 1,531 | 1,566 | +35 | +2.3% | 87,400 |
1601~
1650
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 | 278,300円 | +10.7% | +13.5% | 2.30% | 15.89倍 | 1.33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 | 299,100円 | +7.6% | -29.7% | 2.74% | 17.16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 | 210,000円 | +8.1% | -8.9% | 3.81% | 10.38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 | 244,700円 | +9.2% | +13.4% | 3.02% | 15.51倍 | 1.15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 | 107,700円 | -2.1% | - | 1.49% | 21.71倍 | 0.94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