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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 2,038 | 2,039 | 1,998 | 2,016 | -57 | -2.7% | 127,200 |
2023/04/05 | 2,134 | 2,134 | 2,068 | 2,073 | -93 | -4.3% | 125,500 |
2023/04/04 | 2,168 | 2,179 | 2,144 | 2,166 | +7 | +0.3% | 145,200 |
2023/04/03 | 2,180 | 2,180 | 2,149 | 2,159 | +3 | +0.1% | 58,900 |
2023/03/31 | 2,166 | 2,188 | 2,147 | 2,156 | -8 | -0.4% | 71,600 |
2023/03/30 | 2,134 | 2,164 | 2,129 | 2,164 | +35 | +1.6% | 80,400 |
2023/03/29 | 2,113 | 2,129 | 2,098 | 2,129 | +13 | +0.6% | 108,200 |
2023/03/28 | 2,127 | 2,127 | 2,109 | 2,116 | -18 | -0.8% | 58,400 |
2023/03/27 | 2,145 | 2,145 | 2,112 | 2,134 | +11 | +0.5% | 53,400 |
2023/03/24 | 2,130 | 2,136 | 2,114 | 2,123 | -12 | -0.6% | 77,900 |
2023/03/23 | 2,120 | 2,141 | 2,105 | 2,135 | +6 | +0.3% | 71,300 |
2023/03/22 | 2,131 | 2,143 | 2,119 | 2,129 | +41 | +2% | 84,200 |
2023/03/20 | 2,084 | 2,107 | 2,066 | 2,088 | -15 | -0.7% | 70,800 |
2023/03/17 | 2,101 | 2,110 | 2,080 | 2,103 | +36 | +1.7% | 59,100 |
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 |
401~
450
件表示中 / 6836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 | 277,300円 | +10.7% | +13.5% | 2.31% | 15.83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 |
JSP | 209,200円 | +8.1% | -8.9% | 3.82% | 10.34倍 | 0.53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 | 251,800円 | +9.2% | +13.4% | 2.94% | 15.96倍 | 1.18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 |
バルカー | 330,500円 | +1.2% | -12.2% | 4.54% | 11.64倍 | 1.16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 |
リケンテクノス | 109,400円 | +3.4% | +4.8% | 3.38% | 10.27倍 | 0.88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