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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 2,028 | 2,080 | 2,028 | 2,067 | -29 | -1.4% | 104,500 |
2023/03/15 | 2,084 | 2,119 | 2,073 | 2,096 | +54 | +2.6% | 129,400 |
2023/03/14 | 2,083 | 2,083 | 2,021 | 2,042 | -70 | -3.3% | 121,000 |
2023/03/13 | 2,097 | 2,118 | 2,082 | 2,112 | -14 | -0.7% | 86,400 |
2023/03/10 | 2,094 | 2,142 | 2,094 | 2,126 | -14 | -0.7% | 83,600 |
2023/03/09 | 2,130 | 2,147 | 2,113 | 2,140 | +30 | +1.4% | 82,700 |
2023/03/08 | 2,094 | 2,120 | 2,081 | 2,110 | +12 | +0.6% | 110,700 |
2023/03/07 | 2,100 | 2,111 | 2,093 | 2,098 | ±0 | ±0% | 53,000 |
2023/03/06 | 2,080 | 2,099 | 2,078 | 2,098 | +21 | +1% | 66,200 |
2023/03/03 | 2,055 | 2,086 | 2,039 | 2,077 | +42 | +2.1% | 80,100 |
2023/03/02 | 2,047 | 2,052 | 2,027 | 2,035 | -8 | -0.4% | 50,700 |
2023/03/01 | 2,008 | 2,050 | 1,995 | 2,043 | +41 | +2% | 83,300 |
2023/02/28 | 2,010 | 2,017 | 1,987 | 2,002 | +1 | ±0% | 93,900 |
2023/02/27 | 1,981 | 2,001 | 1,967 | 2,001 | +12 | +0.6% | 83,200 |
2023/02/24 | 1,971 | 1,996 | 1,961 | 1,989 | +32 | +1.6% | 81,000 |
2023/02/22 | 1,975 | 1,988 | 1,957 | 1,957 | -43 | -2.2% | 87,700 |
2023/02/21 | 2,013 | 2,013 | 1,991 | 2,000 | ±0 | ±0% | 61,500 |
2023/02/20 | 2,031 | 2,031 | 1,988 | 2,000 | -24 | -1.2% | 129,100 |
2023/02/17 | 2,040 | 2,042 | 2,020 | 2,024 | -42 | -2% | 85,300 |
2023/02/16 | 2,040 | 2,081 | 2,032 | 2,066 | +57 | +2.8% | 121,300 |
2023/02/15 | 2,054 | 2,061 | 2,001 | 2,009 | -29 | -1.4% | 76,700 |
2023/02/14 | 2,050 | 2,051 | 2,016 | 2,038 | +8 | +0.4% | 60,900 |
2023/02/13 | 2,063 | 2,064 | 2,014 | 2,030 | -33 | -1.6% | 58,500 |
2023/02/10 | 2,090 | 2,091 | 2,057 | 2,063 | -33 | -1.6% | 92,900 |
2023/02/09 | 2,095 | 2,096 | 2,079 | 2,096 | -19 | -0.9% | 79,000 |
2023/02/08 | 2,117 | 2,127 | 2,100 | 2,115 | ±0 | ±0% | 53,100 |
2023/02/07 | 2,101 | 2,120 | 2,090 | 2,115 | +10 | +0.5% | 47,100 |
2023/02/06 | 2,123 | 2,143 | 2,087 | 2,105 | -1 | ±0% | 114,800 |
2023/02/03 | 2,096 | 2,127 | 2,084 | 2,106 | -17 | -0.8% | 75,100 |
2023/02/02 | 2,127 | 2,149 | 2,114 | 2,123 | +11 | +0.5% | 94,100 |
2023/02/01 | 2,127 | 2,137 | 2,085 | 2,112 | -14 | -0.7% | 124,500 |
2023/01/31 | 2,109 | 2,127 | 2,103 | 2,126 | +7 | +0.3% | 128,100 |
2023/01/30 | 2,101 | 2,124 | 2,091 | 2,119 | +4 | +0.2% | 84,200 |
2023/01/27 | 2,115 | 2,130 | 2,103 | 2,115 | +2 | +0.1% | 96,900 |
2023/01/26 | 2,120 | 2,126 | 2,092 | 2,113 | -4 | -0.2% | 119,900 |
2023/01/25 | 2,126 | 2,130 | 2,085 | 2,117 | -13 | -0.6% | 103,900 |
2023/01/24 | 2,070 | 2,150 | 2,070 | 2,130 | +102 | +5% | 156,200 |
2023/01/23 | 2,005 | 2,034 | 1,983 | 2,028 | +60 | +3% | 115,900 |
2023/01/20 | 1,970 | 1,986 | 1,958 | 1,968 | -14 | -0.7% | 50,200 |
2023/01/19 | 1,992 | 1,997 | 1,975 | 1,982 | -28 | -1.4% | 56,400 |
2023/01/18 | 2,023 | 2,046 | 1,995 | 2,010 | +11 | +0.6% | 91,300 |
2023/01/17 | 1,911 | 2,018 | 1,911 | 1,999 | +99 | +5.2% | 182,800 |
2023/01/16 | 1,950 | 1,957 | 1,898 | 1,900 | -82 | -4.1% | 164,800 |
2023/01/13 | 2,012 | 2,133 | 1,976 | 1,982 | -58 | -2.8% | 512,600 |
2023/01/12 | 2,010 | 2,054 | 2,002 | 2,040 | +41 | +2.1% | 170,700 |
2023/01/11 | 1,968 | 1,999 | 1,967 | 1,999 | +49 | +2.5% | 111,200 |
2023/01/10 | 1,949 | 1,972 | 1,940 | 1,950 | +28 | +1.5% | 79,000 |
2023/01/06 | 1,896 | 1,922 | 1,891 | 1,922 | +24 | +1.3% | 51,200 |
2023/01/05 | 1,880 | 1,916 | 1,880 | 1,898 | +18 | +1% | 39,200 |
2023/01/04 | 1,896 | 1,897 | 1,860 | 1,880 | -29 | -1.5% | 77,300 |
401~
450
件表示中 / 6822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 | 289,000円 | +10.7% | +13.5% | 2.21% | 16.50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 |
メック | 353,500円 | +32.0% | +93.8% | 1.27% | 18.38倍 | 2.46倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
住精化 | 503,000円 | +2.8% | -2.4% | 3.98% | 9.57倍 | 0.70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 |
天 馬 | 287,000円 | +7.6% | -29.7% | 2.86% | 16.60倍 | 0.71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 |
バルカー | 325,500円 | +1.2% | -12.2% | 4.61% | 11.46倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム