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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,715 | 1,745 | 1,688 | 1,721 | ±0 | ±0% | 134,200 |
| 2018/01/30 | 1,772 | 1,781 | 1,718 | 1,721 | -40 | -2.3% | 131,900 |
| 2018/01/29 | 1,728 | 1,767 | 1,725 | 1,761 | +33 | +1.9% | 160,900 |
| 2018/01/26 | 1,745 | 1,756 | 1,724 | 1,728 | -2 | -0.1% | 98,300 |
| 2018/01/25 | 1,753 | 1,784 | 1,730 | 1,730 | -12 | -0.7% | 153,700 |
| 2018/01/24 | 1,783 | 1,797 | 1,725 | 1,742 | -45 | -2.5% | 182,300 |
| 2018/01/23 | 1,790 | 1,809 | 1,773 | 1,787 | -8 | -0.4% | 187,700 |
| 2018/01/22 | 1,765 | 1,798 | 1,736 | 1,795 | +25 | +1.4% | 215,400 |
| 2018/01/19 | 1,726 | 1,780 | 1,712 | 1,770 | +37 | +2.1% | 178,300 |
| 2018/01/18 | 1,755 | 1,763 | 1,725 | 1,733 | -5 | -0.3% | 202,600 |
| 2018/01/17 | 1,700 | 1,745 | 1,695 | 1,738 | +5 | +0.3% | 277,400 |
| 2018/01/16 | 1,749 | 1,749 | 1,705 | 1,733 | -34 | -1.9% | 323,300 |
| 2018/01/15 | 1,676 | 1,810 | 1,676 | 1,767 | +100 | +6% | 1,530,400 |
| 2018/01/12 | 1,600 | 1,667 | 1,580 | 1,667 | +300 | +21.9% | 1,058,500 |
| 2018/01/11 | 1,400 | 1,400 | 1,349 | 1,367 | -21 | -1.5% | 300,900 |
| 2018/01/10 | 1,390 | 1,407 | 1,379 | 1,388 | -2 | -0.1% | 174,300 |
| 2018/01/09 | 1,418 | 1,424 | 1,388 | 1,390 | -27 | -1.9% | 165,000 |
| 2018/01/05 | 1,387 | 1,418 | 1,383 | 1,417 | +30 | +2.2% | 210,900 |
| 2018/01/04 | 1,385 | 1,388 | 1,357 | 1,387 | +22 | +1.6% | 156,200 |
| 2017/12/29 | 1,342 | 1,369 | 1,330 | 1,365 | +19 | +1.4% | 204,800 |
| 2017/12/28 | 1,380 | 1,380 | 1,322 | 1,346 | +54 | +4.2% | 494,200 |
| 2017/12/27 | 1,287 | 1,296 | 1,279 | 1,292 | ±0 | ±0% | 93,400 |
| 2017/12/26 | 1,294 | 1,305 | 1,286 | 1,292 | -2 | -0.2% | 83,100 |
| 2017/12/25 | 1,293 | 1,295 | 1,276 | 1,294 | +1 | +0.1% | 87,700 |
| 2017/12/22 | 1,286 | 1,301 | 1,279 | 1,293 | -4 | -0.3% | 113,600 |
| 2017/12/21 | 1,290 | 1,301 | 1,280 | 1,297 | -6 | -0.5% | 116,500 |
| 2017/12/20 | 1,274 | 1,307 | 1,270 | 1,303 | +22 | +1.7% | 142,700 |
| 2017/12/19 | 1,292 | 1,292 | 1,271 | 1,281 | -11 | -0.9% | 99,100 |
| 2017/12/18 | 1,250 | 1,294 | 1,250 | 1,292 | +48 | +3.9% | 150,500 |
| 2017/12/15 | 1,242 | 1,245 | 1,230 | 1,244 | +2 | +0.2% | 65,800 |
| 2017/12/14 | 1,226 | 1,243 | 1,226 | 1,242 | +11 | +0.9% | 72,600 |
| 2017/12/13 | 1,262 | 1,264 | 1,215 | 1,231 | -30 | -2.4% | 162,900 |
| 2017/12/12 | 1,280 | 1,280 | 1,259 | 1,261 | -20 | -1.6% | 87,500 |
| 2017/12/11 | 1,276 | 1,281 | 1,263 | 1,281 | +6 | +0.5% | 67,600 |
| 2017/12/08 | 1,257 | 1,281 | 1,256 | 1,275 | -12 | -0.9% | 119,300 |
| 2017/12/07 | 1,250 | 1,287 | 1,250 | 1,287 | +40 | +3.2% | 66,800 |
| 2017/12/06 | 1,280 | 1,280 | 1,244 | 1,247 | -34 | -2.7% | 123,100 |
| 2017/12/05 | 1,293 | 1,295 | 1,279 | 1,281 | -21 | -1.6% | 76,900 |
| 2017/12/04 | 1,305 | 1,314 | 1,295 | 1,302 | -10 | -0.8% | 96,900 |
| 2017/12/01 | 1,322 | 1,332 | 1,306 | 1,312 | -9 | -0.7% | 51,600 |
| 2017/11/30 | 1,321 | 1,348 | 1,311 | 1,321 | +9 | +0.7% | 121,800 |
| 2017/11/29 | 1,309 | 1,321 | 1,308 | 1,312 | +5 | +0.4% | 99,700 |
| 2017/11/28 | 1,340 | 1,340 | 1,306 | 1,307 | -43 | -3.2% | 127,200 |
| 2017/11/27 | 1,350 | 1,362 | 1,343 | 1,350 | +9 | +0.7% | 139,100 |
| 2017/11/24 | 1,336 | 1,349 | 1,326 | 1,341 | +1 | +0.1% | 102,300 |
| 2017/11/22 | 1,369 | 1,371 | 1,340 | 1,340 | -21 | -1.5% | 85,900 |
| 2017/11/21 | 1,348 | 1,363 | 1,343 | 1,361 | +18 | +1.3% | 78,800 |
| 2017/11/20 | 1,321 | 1,349 | 1,315 | 1,343 | +23 | +1.7% | 84,600 |
| 2017/11/17 | 1,339 | 1,339 | 1,314 | 1,320 | +7 | +0.5% | 75,300 |
| 2017/11/16 | 1,316 | 1,325 | 1,293 | 1,313 | ±0 | ±0% | 99,000 |
1651～
1700
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
