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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 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 |
2018/02/22 | 1,541 | 1,546 | 1,511 | 1,531 | -28 | -1.8% | 77,200 |
2018/02/21 | 1,566 | 1,590 | 1,548 | 1,559 | -7 | -0.4% | 66,900 |
2018/02/20 | 1,556 | 1,580 | 1,539 | 1,566 | +22 | +1.4% | 112,000 |
2018/02/19 | 1,621 | 1,621 | 1,531 | 1,544 | +23 | +1.5% | 123,200 |
2018/02/16 | 1,525 | 1,540 | 1,509 | 1,521 | +26 | +1.7% | 103,400 |
2018/02/15 | 1,493 | 1,524 | 1,486 | 1,495 | +10 | +0.7% | 128,800 |
2018/02/14 | 1,544 | 1,544 | 1,469 | 1,485 | -59 | -3.8% | 105,100 |
2018/02/13 | 1,571 | 1,583 | 1,543 | 1,544 | +13 | +0.8% | 101,500 |
2018/02/09 | 1,475 | 1,534 | 1,471 | 1,531 | -47 | -3% | 138,800 |
2018/02/08 | 1,556 | 1,598 | 1,556 | 1,578 | +25 | +1.6% | 89,000 |
2018/02/07 | 1,616 | 1,635 | 1,552 | 1,553 | +6 | +0.4% | 143,500 |
2018/02/06 | 1,557 | 1,600 | 1,504 | 1,547 | -124 | -7.4% | 264,000 |
2018/02/05 | 1,671 | 1,683 | 1,649 | 1,671 | -34 | -2% | 184,300 |
2018/02/02 | 1,729 | 1,746 | 1,700 | 1,705 | -20 | -1.2% | 130,500 |
2018/02/01 | 1,715 | 1,729 | 1,696 | 1,725 | +4 | +0.2% | 177,000 |
1601~
1650
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