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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,317 | 1,374 | 1,311 | 1,364 | +39 | +2.9% | 239,500 |
| 2017/07/11 | 1,325 | 1,345 | 1,311 | 1,325 | +16 | +1.2% | 188,800 |
| 2017/07/10 | 1,349 | 1,360 | 1,308 | 1,309 | -40 | -3% | 312,900 |
| 2017/07/07 | 1,351 | 1,399 | 1,345 | 1,349 | -86 | -6% | 502,600 |
| 2017/07/06 | 1,453 | 1,466 | 1,400 | 1,435 | -6 | -0.4% | 246,800 |
| 2017/07/05 | 1,428 | 1,450 | 1,410 | 1,441 | +42 | +3% | 136,300 |
| 2017/07/04 | 1,485 | 1,488 | 1,394 | 1,399 | -89 | -6% | 230,800 |
| 2017/07/03 | 1,427 | 1,505 | 1,426 | 1,488 | +76 | +5.4% | 210,900 |
| 2017/06/30 | 1,404 | 1,416 | 1,381 | 1,412 | -2 | -0.1% | 120,900 |
| 2017/06/29 | 1,420 | 1,429 | 1,403 | 1,414 | -1 | -0.1% | 128,100 |
| 2017/06/28 | 1,430 | 1,439 | 1,412 | 1,415 | -12 | -0.8% | 83,000 |
| 2017/06/27 | 1,433 | 1,437 | 1,421 | 1,427 | -3 | -0.2% | 52,900 |
| 2017/06/26 | 1,425 | 1,444 | 1,421 | 1,430 | +5 | +0.4% | 61,900 |
| 2017/06/23 | 1,433 | 1,450 | 1,402 | 1,425 | -8 | -0.6% | 102,600 |
| 2017/06/22 | 1,445 | 1,446 | 1,423 | 1,433 | -7 | -0.5% | 109,100 |
| 2017/06/21 | 1,440 | 1,464 | 1,435 | 1,440 | -14 | -1% | 111,200 |
| 2017/06/20 | 1,468 | 1,476 | 1,443 | 1,454 | -14 | -1% | 127,000 |
| 2017/06/19 | 1,461 | 1,485 | 1,449 | 1,468 | +22 | +1.5% | 147,900 |
| 2017/06/16 | 1,413 | 1,476 | 1,413 | 1,446 | +33 | +2.3% | 247,500 |
| 2017/06/15 | 1,445 | 1,445 | 1,390 | 1,413 | -4 | -0.3% | 183,200 |
| 2017/06/14 | 1,381 | 1,440 | 1,375 | 1,417 | +55 | +4% | 190,500 |
| 2017/06/13 | 1,350 | 1,382 | 1,350 | 1,362 | +4 | +0.3% | 108,600 |
| 2017/06/12 | 1,340 | 1,378 | 1,330 | 1,358 | +27 | +2% | 162,100 |
| 2017/06/09 | 1,323 | 1,342 | 1,316 | 1,331 | -9 | -0.7% | 132,800 |
| 2017/06/08 | 1,326 | 1,345 | 1,306 | 1,340 | +14 | +1.1% | 101,100 |
| 2017/06/07 | 1,300 | 1,337 | 1,295 | 1,326 | +30 | +2.3% | 92,900 |
| 2017/06/06 | 1,321 | 1,322 | 1,285 | 1,296 | -25 | -1.9% | 114,900 |
| 2017/06/05 | 1,325 | 1,338 | 1,310 | 1,321 | -4 | -0.3% | 62,100 |
| 2017/06/02 | 1,309 | 1,350 | 1,301 | 1,325 | +32 | +2.5% | 151,900 |
| 2017/06/01 | 1,278 | 1,300 | 1,275 | 1,293 | +15 | +1.2% | 97,400 |
| 2017/05/31 | 1,301 | 1,307 | 1,276 | 1,278 | -28 | -2.1% | 130,300 |
| 2017/05/30 | 1,315 | 1,315 | 1,262 | 1,306 | -9 | -0.7% | 181,800 |
| 2017/05/29 | 1,331 | 1,342 | 1,306 | 1,315 | -27 | -2% | 174,800 |
| 2017/05/26 | 1,264 | 1,342 | 1,257 | 1,342 | +86 | +6.8% | 352,300 |
| 2017/05/25 | 1,255 | 1,261 | 1,237 | 1,256 | +12 | +1% | 93,700 |
| 2017/05/24 | 1,241 | 1,264 | 1,237 | 1,244 | +12 | +1% | 145,200 |
| 2017/05/23 | 1,223 | 1,241 | 1,222 | 1,232 | +4 | +0.3% | 102,000 |
| 2017/05/22 | 1,242 | 1,242 | 1,223 | 1,228 | -13 | -1% | 80,800 |
| 2017/05/19 | 1,220 | 1,243 | 1,208 | 1,241 | +24 | +2% | 168,100 |
| 2017/05/18 | 1,200 | 1,229 | 1,192 | 1,217 | -7 | -0.6% | 154,300 |
| 2017/05/17 | 1,225 | 1,239 | 1,215 | 1,224 | -9 | -0.7% | 125,900 |
| 2017/05/16 | 1,248 | 1,250 | 1,204 | 1,233 | -10 | -0.8% | 187,100 |
| 2017/05/15 | 1,225 | 1,245 | 1,212 | 1,243 | +18 | +1.5% | 205,000 |
| 2017/05/12 | 1,213 | 1,227 | 1,204 | 1,225 | +1 | +0.1% | 109,900 |
| 2017/05/11 | 1,214 | 1,224 | 1,190 | 1,224 | +10 | +0.8% | 184,700 |
| 2017/05/10 | 1,222 | 1,227 | 1,202 | 1,214 | -14 | -1.1% | 175,800 |
| 2017/05/09 | 1,223 | 1,241 | 1,205 | 1,228 | +9 | +0.7% | 160,800 |
| 2017/05/08 | 1,237 | 1,241 | 1,212 | 1,219 | -11 | -0.9% | 232,500 |
| 2017/05/02 | 1,245 | 1,249 | 1,218 | 1,230 | -2 | -0.2% | 203,200 |
| 2017/05/01 | 1,302 | 1,312 | 1,222 | 1,232 | -56 | -4.3% | 367,400 |
1801～
1850
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
