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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/11/15 | 1,363 | 1,368 | 1,313 | 1,313 | -64 | -4.6% | 137,100 |
| 2017/11/14 | 1,383 | 1,384 | 1,366 | 1,377 | -18 | -1.3% | 80,900 |
| 2017/11/13 | 1,372 | 1,404 | 1,365 | 1,395 | +21 | +1.5% | 105,100 |
| 2017/11/10 | 1,358 | 1,378 | 1,350 | 1,374 | +10 | +0.7% | 98,700 |
1851～
1900
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
