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 |
|---|---|---|---|---|---|---|---|
| 2006/02/16 | 912 | 927 | 910 | 913 | +1 | +0.1% | 42,600 |
| 2006/02/15 | 921 | 930 | 912 | 912 | ±0 | ±0% | 30,600 |
| 2006/02/14 | 930 | 930 | 910 | 912 | -8 | -0.9% | 60,000 |
| 2006/02/13 | 952 | 952 | 920 | 920 | -21 | -2.2% | 38,000 |
| 2006/02/10 | 952 | 969 | 936 | 941 | -20 | -2.1% | 41,300 |
| 2006/02/09 | 977 | 983 | 951 | 961 | -20 | -2% | 68,200 |
| 2006/02/08 | 986 | 995 | 980 | 981 | -3 | -0.3% | 26,600 |
| 2006/02/07 | 992 | 992 | 983 | 984 | -8 | -0.8% | 15,600 |
| 2006/02/06 | 996 | 998 | 990 | 992 | -3 | -0.3% | 28,700 |
| 2006/02/03 | 989 | 995 | 987 | 995 | +5 | +0.5% | 33,200 |
| 2006/02/02 | 1,000 | 1,001 | 979 | 990 | -22 | -2.2% | 127,200 |
| 2006/02/01 | 1,010 | 1,035 | 1,010 | 1,012 | -8 | -0.8% | 22,700 |
| 2006/01/31 | 1,034 | 1,034 | 1,013 | 1,020 | ±0 | ±0% | 16,400 |
| 2006/01/30 | 1,021 | 1,028 | 1,016 | 1,020 | ±0 | ±0% | 17,200 |
| 2006/01/27 | 1,011 | 1,029 | 1,003 | 1,020 | +20 | +2% | 9,200 |
| 2006/01/26 | 1,000 | 1,000 | 992 | 1,000 | +5 | +0.5% | 3,200 |
| 2006/01/25 | 1,000 | 1,001 | 990 | 995 | -15 | -1.5% | 9,800 |
| 2006/01/24 | 1,030 | 1,030 | 999 | 1,010 | ±0 | ±0% | 17,000 |
| 2006/01/23 | 980 | 1,010 | 979 | 1,010 | -30 | -2.9% | 12,200 |
| 2006/01/20 | 1,060 | 1,060 | 1,031 | 1,040 | ±0 | ±0% | 8,400 |
| 2006/01/19 | 1,035 | 1,069 | 1,020 | 1,040 | +54 | +5.5% | 22,300 |
| 2006/01/18 | 1,070 | 1,070 | 961 | 986 | -94 | -8.7% | 19,900 |
| 2006/01/17 | 1,100 | 1,100 | 1,075 | 1,080 | -24 | -2.2% | 14,700 |
| 2006/01/16 | 1,097 | 1,105 | 1,085 | 1,104 | +4 | +0.4% | 29,000 |
| 2006/01/13 | 1,102 | 1,107 | 1,095 | 1,100 | -7 | -0.6% | 15,500 |
| 2006/01/12 | 1,080 | 1,107 | 1,080 | 1,107 | +27 | +2.5% | 28,800 |
| 2006/01/11 | 1,072 | 1,080 | 1,070 | 1,080 | +9 | +0.8% | 17,500 |
| 2006/01/10 | 1,080 | 1,080 | 1,063 | 1,071 | +1 | +0.1% | 21,100 |
| 2006/01/06 | 1,070 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 14,500 |
| 2006/01/05 | 1,080 | 1,081 | 1,050 | 1,070 | -10 | -0.9% | 22,100 |
| 2006/01/04 | 1,070 | 1,080 | 1,065 | 1,080 | +5 | +0.5% | 10,000 |
| 2005/12/30 | 1,082 | 1,082 | 1,075 | 1,075 | -6 | -0.6% | 8,200 |
| 2005/12/29 | 1,086 | 1,094 | 1,081 | 1,081 | ±0 | ±0% | 7,400 |
| 2005/12/28 | 1,100 | 1,100 | 1,081 | 1,081 | -19 | -1.7% | 3,900 |
| 2005/12/27 | 1,090 | 1,100 | 1,082 | 1,100 | +15 | +1.4% | 3,500 |
| 2005/12/26 | 1,100 | 1,100 | 1,083 | 1,085 | -18 | -1.6% | 7,100 |
| 2005/12/22 | 1,101 | 1,108 | 1,086 | 1,103 | +2 | +0.2% | 7,500 |
| 2005/12/21 | 1,115 | 1,137 | 1,100 | 1,101 | -17 | -1.5% | 42,900 |
| 2005/12/20 | 1,061 | 1,119 | 1,061 | 1,118 | +68 | +6.5% | 39,700 |
| 2005/12/19 | 1,050 | 1,055 | 1,035 | 1,050 | ±0 | ±0% | 16,200 |
| 2005/12/16 | 1,060 | 1,060 | 1,043 | 1,050 | -10 | -0.9% | 8,300 |
| 2005/12/15 | 1,049 | 1,062 | 1,049 | 1,060 | -2 | -0.2% | 18,400 |
| 2005/12/14 | 1,052 | 1,064 | 1,050 | 1,062 | +12 | +1.1% | 19,300 |
| 2005/12/13 | 1,052 | 1,065 | 1,050 | 1,050 | -15 | -1.4% | 21,400 |
| 2005/12/12 | 1,075 | 1,080 | 1,065 | 1,065 | -15 | -1.4% | 12,800 |
| 2005/12/09 | 1,080 | 1,080 | 1,063 | 1,080 | ±0 | ±0% | 7,200 |
| 2005/12/08 | 1,080 | 1,080 | 1,050 | 1,080 | ±0 | ±0% | 18,800 |
| 2005/12/07 | 1,080 | 1,080 | 1,065 | 1,080 | ±0 | ±0% | 7,300 |
| 2005/12/06 | 1,060 | 1,080 | 1,051 | 1,080 | +15 | +1.4% | 18,900 |
| 2005/12/05 | 1,084 | 1,084 | 1,060 | 1,065 | +1 | +0.1% | 18,700 |
4751～
4800
件表示中 / 6991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 | +4.0% | +9.4% | 2.48% | 16.17倍 | 1.27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 | 254,400円 | -4.1% | -0.2% | 3.69% | 14.04倍 | 1.17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 |
| 積水樹 | 198,900円 | +6.4% | +23.0% | 3.62% | 14.26倍 | 0.64倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 住精化 | 440,000円 | -1.7% | -17.2% | 4.55% | 8.61倍 | 0.61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 |
| ＪＳＰ | 188,100円 | +2.6% | -1.5% | 4.25% | 9.86倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
