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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,393 | 1,413 | 1,389 | 1,405 | +15 | +1.1% | 44,400 |
| 2018/07/13 | 1,381 | 1,398 | 1,357 | 1,390 | +3 | +0.2% | 126,300 |
| 2018/07/12 | 1,405 | 1,412 | 1,387 | 1,387 | -16 | -1.1% | 77,100 |
| 2018/07/11 | 1,388 | 1,410 | 1,377 | 1,403 | +23 | +1.7% | 107,200 |
| 2018/07/10 | 1,382 | 1,391 | 1,373 | 1,380 | -9 | -0.6% | 76,600 |
| 2018/07/09 | 1,368 | 1,395 | 1,334 | 1,389 | +14 | +1% | 94,000 |
| 2018/07/06 | 1,433 | 1,449 | 1,343 | 1,375 | -18 | -1.3% | 172,400 |
| 2018/07/05 | 1,439 | 1,449 | 1,382 | 1,393 | -46 | -3.2% | 94,700 |
| 2018/07/04 | 1,400 | 1,441 | 1,398 | 1,439 | +22 | +1.6% | 88,100 |
| 2018/07/03 | 1,446 | 1,446 | 1,398 | 1,417 | -21 | -1.5% | 61,300 |
| 2018/07/02 | 1,460 | 1,478 | 1,436 | 1,438 | -17 | -1.2% | 64,100 |
| 2018/06/29 | 1,473 | 1,474 | 1,439 | 1,455 | -19 | -1.3% | 66,800 |
| 2018/06/28 | 1,486 | 1,486 | 1,463 | 1,474 | -18 | -1.2% | 56,100 |
| 2018/06/27 | 1,517 | 1,517 | 1,486 | 1,492 | -6 | -0.4% | 47,600 |
| 2018/06/26 | 1,489 | 1,498 | 1,460 | 1,498 | +1 | +0.1% | 46,800 |
| 2018/06/25 | 1,511 | 1,518 | 1,489 | 1,497 | -15 | -1% | 58,200 |
| 2018/06/22 | 1,466 | 1,513 | 1,453 | 1,512 | +44 | +3% | 101,600 |
| 2018/06/21 | 1,474 | 1,489 | 1,464 | 1,468 | -10 | -0.7% | 32,700 |
| 2018/06/20 | 1,473 | 1,482 | 1,435 | 1,478 | ±0 | ±0% | 56,300 |
| 2018/06/19 | 1,526 | 1,527 | 1,475 | 1,478 | -50 | -3.3% | 40,500 |
| 2018/06/18 | 1,534 | 1,534 | 1,492 | 1,528 | -12 | -0.8% | 59,800 |
| 2018/06/15 | 1,544 | 1,545 | 1,526 | 1,540 | +4 | +0.3% | 56,400 |
| 2018/06/14 | 1,540 | 1,540 | 1,522 | 1,536 | -4 | -0.3% | 38,000 |
| 2018/06/13 | 1,537 | 1,546 | 1,527 | 1,540 | -6 | -0.4% | 39,000 |
| 2018/06/12 | 1,545 | 1,550 | 1,520 | 1,546 | +2 | +0.1% | 64,500 |
| 2018/06/11 | 1,530 | 1,562 | 1,527 | 1,544 | +17 | +1.1% | 79,500 |
| 2018/06/08 | 1,509 | 1,527 | 1,505 | 1,527 | +18 | +1.2% | 117,500 |
| 2018/06/07 | 1,500 | 1,509 | 1,492 | 1,509 | +19 | +1.3% | 61,900 |
| 2018/06/06 | 1,478 | 1,491 | 1,469 | 1,490 | +10 | +0.7% | 71,600 |
| 2018/06/05 | 1,468 | 1,480 | 1,453 | 1,480 | +42 | +2.9% | 126,400 |
| 2018/06/04 | 1,429 | 1,440 | 1,413 | 1,438 | +28 | +2% | 49,900 |
| 2018/06/01 | 1,435 | 1,435 | 1,402 | 1,410 | -34 | -2.4% | 69,700 |
| 2018/05/31 | 1,449 | 1,454 | 1,435 | 1,444 | +5 | +0.3% | 39,900 |
| 2018/05/30 | 1,418 | 1,442 | 1,410 | 1,439 | -9 | -0.6% | 100,000 |
| 2018/05/29 | 1,437 | 1,452 | 1,417 | 1,448 | -12 | -0.8% | 101,100 |
| 2018/05/28 | 1,450 | 1,467 | 1,450 | 1,460 | +10 | +0.7% | 130,900 |
| 2018/05/25 | 1,470 | 1,481 | 1,444 | 1,450 | -24 | -1.6% | 43,400 |
| 2018/05/24 | 1,500 | 1,500 | 1,459 | 1,474 | -32 | -2.1% | 113,500 |
| 2018/05/23 | 1,501 | 1,509 | 1,495 | 1,506 | +3 | +0.2% | 69,900 |
| 2018/05/22 | 1,519 | 1,526 | 1,498 | 1,503 | -15 | -1% | 67,100 |
| 2018/05/21 | 1,496 | 1,526 | 1,495 | 1,518 | +29 | +1.9% | 98,800 |
| 2018/05/18 | 1,486 | 1,491 | 1,464 | 1,489 | +6 | +0.4% | 77,800 |
| 2018/05/17 | 1,487 | 1,490 | 1,473 | 1,483 | +5 | +0.3% | 54,900 |
| 2018/05/16 | 1,472 | 1,491 | 1,470 | 1,478 | +7 | +0.5% | 81,800 |
| 2018/05/15 | 1,478 | 1,478 | 1,453 | 1,471 | ±0 | ±0% | 73,700 |
| 2018/05/14 | 1,471 | 1,472 | 1,446 | 1,471 | +1 | +0.1% | 66,600 |
| 2018/05/11 | 1,450 | 1,472 | 1,444 | 1,470 | +17 | +1.2% | 61,300 |
| 2018/05/10 | 1,444 | 1,462 | 1,437 | 1,453 | +9 | +0.6% | 90,800 |
| 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 |
1701～
1750
件表示中 / 6986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 | 252,700円 | +4.0% | +9.4% | 2.69% | 14.68倍 | 1.13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 |
| 大日精 | 316,500円 | +2.0% | +5.6% | 5.50% | 9.02倍 | 0.43倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 304,000円 | +3.1% | +16.7% | 4.93% | 11.14倍 | 1.06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 |
| リケンテクノス | 109,600円 | +4.6% | -2.7% | 3.74% | 9.53倍 | 0.85倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| メック | 271,800円 | +9.7% | +8.9% | 2.02% | 13.99倍 | 1.87倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
市場注目の銘柄
チャート関連のコラム
