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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 7019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 | 297,900円 | +4.0% | +9.4% | 2.32% | 17.31倍 | 1.36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 |
| バルカー | 365,000円 | +3.1% | +16.7% | 4.11% | 13.40倍 | 1.27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 |
| 日精化 | 268,200円 | -4.1% | -0.2% | 3.50% | 14.67倍 | 1.22倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 住精化 | 462,500円 | -1.7% | -17.2% | 4.32% | 9.05倍 | 0.64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 |
| リケンテクノス | 121,900円 | +4.6% | -2.7% | 3.36% | 10.48倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
