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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,980 | 2,994 | 2,924 | 2,924 | -26 | -0.9% | 186,600 |
| 2025/01/08 | 2,941 | 3,000 | 2,925 | 2,950 | +59 | +2% | 171,100 |
| 2025/01/07 | 2,875 | 2,896 | 2,850 | 2,891 | +34 | +1.2% | 69,300 |
| 2025/01/06 | 2,916 | 2,917 | 2,846 | 2,857 | -34 | -1.2% | 88,300 |
| 2024/12/30 | 2,919 | 2,927 | 2,886 | 2,891 | -33 | -1.1% | 48,200 |
| 2024/12/27 | 2,870 | 2,925 | 2,868 | 2,924 | +53 | +1.8% | 67,700 |
| 2024/12/26 | 2,850 | 2,887 | 2,849 | 2,871 | +29 | +1% | 51,200 |
| 2024/12/25 | 2,859 | 2,860 | 2,816 | 2,842 | +17 | +0.6% | 64,700 |
| 2024/12/24 | 2,872 | 2,886 | 2,825 | 2,825 | -39 | -1.4% | 50,600 |
| 2024/12/23 | 2,837 | 2,877 | 2,814 | 2,864 | +24 | +0.8% | 93,100 |
| 2024/12/20 | 2,808 | 2,885 | 2,798 | 2,840 | +32 | +1.1% | 96,400 |
| 2024/12/19 | 2,776 | 2,826 | 2,758 | 2,808 | -18 | -0.6% | 96,600 |
| 2024/12/18 | 2,759 | 2,838 | 2,759 | 2,826 | +67 | +2.4% | 98,400 |
| 2024/12/17 | 2,745 | 2,778 | 2,730 | 2,759 | +16 | +0.6% | 77,200 |
| 2024/12/16 | 2,719 | 2,766 | 2,712 | 2,743 | +45 | +1.7% | 49,600 |
| 2024/12/13 | 2,693 | 2,739 | 2,693 | 2,698 | -35 | -1.3% | 75,300 |
| 2024/12/12 | 2,738 | 2,766 | 2,710 | 2,733 | +26 | +1% | 81,600 |
| 2024/12/11 | 2,747 | 2,764 | 2,696 | 2,707 | -43 | -1.6% | 51,700 |
| 2024/12/10 | 2,762 | 2,810 | 2,746 | 2,750 | +13 | +0.5% | 55,700 |
| 2024/12/09 | 2,763 | 2,763 | 2,725 | 2,737 | -14 | -0.5% | 56,500 |
| 2024/12/06 | 2,780 | 2,785 | 2,729 | 2,751 | -30 | -1.1% | 52,500 |
| 2024/12/05 | 2,758 | 2,795 | 2,758 | 2,781 | +37 | +1.3% | 69,400 |
| 2024/12/04 | 2,759 | 2,807 | 2,744 | 2,744 | +4 | +0.1% | 99,200 |
| 2024/12/03 | 2,698 | 2,774 | 2,674 | 2,740 | +78 | +2.9% | 136,500 |
| 2024/12/02 | 2,617 | 2,684 | 2,617 | 2,662 | +12 | +0.5% | 95,300 |
| 2024/11/29 | 2,670 | 2,681 | 2,616 | 2,650 | -17 | -0.6% | 79,000 |
| 2024/11/28 | 2,580 | 2,674 | 2,580 | 2,667 | -26 | -1% | 268,300 |
| 2024/11/27 | 2,718 | 2,729 | 2,669 | 2,693 | -34 | -1.2% | 196,300 |
| 2024/11/26 | 2,783 | 2,783 | 2,696 | 2,727 | -56 | -2% | 124,100 |
| 2024/11/25 | 2,780 | 2,811 | 2,745 | 2,783 | +10 | +0.4% | 526,400 |
| 2024/11/22 | 2,781 | 2,800 | 2,766 | 2,773 | +14 | +0.5% | 55,800 |
| 2024/11/21 | 2,747 | 2,783 | 2,747 | 2,759 | -11 | -0.4% | 64,100 |
| 2024/11/20 | 2,760 | 2,805 | 2,747 | 2,770 | -6 | -0.2% | 60,300 |
| 2024/11/19 | 2,737 | 2,789 | 2,737 | 2,776 | +39 | +1.4% | 57,200 |
| 2024/11/18 | 2,685 | 2,745 | 2,685 | 2,737 | -32 | -1.2% | 95,000 |
| 2024/11/15 | 2,773 | 2,807 | 2,754 | 2,769 | +12 | +0.4% | 85,500 |
| 2024/11/14 | 2,831 | 2,855 | 2,754 | 2,757 | -75 | -2.6% | 135,000 |
| 2024/11/13 | 2,863 | 2,871 | 2,825 | 2,832 | -30 | -1% | 98,400 |
| 2024/11/12 | 2,870 | 2,888 | 2,832 | 2,862 | -8 | -0.3% | 79,900 |
| 2024/11/11 | 2,835 | 2,879 | 2,827 | 2,870 | -48 | -1.6% | 122,300 |
| 2024/11/08 | 3,015 | 3,025 | 2,897 | 2,918 | +5 | +0.2% | 101,900 |
| 2024/11/07 | 2,997 | 3,000 | 2,893 | 2,913 | -54 | -1.8% | 137,700 |
| 2024/11/06 | 2,953 | 2,992 | 2,945 | 2,967 | -1 | ±0% | 51,900 |
| 2024/11/05 | 2,890 | 2,984 | 2,890 | 2,968 | +97 | +3.4% | 66,300 |
| 2024/11/01 | 2,918 | 2,918 | 2,871 | 2,871 | -97 | -3.3% | 73,000 |
| 2024/10/31 | 2,853 | 2,985 | 2,851 | 2,968 | +96 | +3.3% | 84,900 |
| 2024/10/30 | 2,888 | 2,914 | 2,864 | 2,872 | +8 | +0.3% | 160,300 |
| 2024/10/29 | 2,870 | 2,883 | 2,823 | 2,864 | -32 | -1.1% | 149,200 |
| 2024/10/28 | 2,870 | 2,929 | 2,841 | 2,896 | +24 | +0.8% | 51,200 |
| 2024/10/25 | 2,864 | 2,886 | 2,815 | 2,872 | ±0 | ±0% | 76,700 |
151～
200
件表示中 / 7017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 | 301,500円 | +4.0% | +9.4% | 2.29% | 17.52倍 | 1.38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 |
| 日精化 | 272,400円 | -4.1% | -0.2% | 3.45% | 14.90倍 | 1.23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 |
| 大日精 | 378,000円 | +2.0% | +5.6% | 4.60% | 10.57倍 | 0.51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 |
| 住精化 | 461,500円 | -1.7% | -17.2% | 4.33% | 9.03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 |
| 一工薬 | 587,000円 | +9.2% | +18.5% | 2.04% | 15.20倍 | 1.45倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
