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 |
---|---|---|---|---|---|---|---|
2018/02/22 | 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 |
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 |
1651~
1700
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