大阪油化工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,537 | 1,549 | 1,530 | 1,549 | +9 | +0.6% | 600 |
| 2024/11/20 | 1,532 | 1,540 | 1,530 | 1,540 | -15 | -1% | 1,200 |
| 2024/11/19 | 1,555 | 1,555 | 1,555 | 1,555 | -23 | -1.5% | 200 |
| 2024/11/18 | 1,545 | 1,621 | 1,545 | 1,578 | +46 | +3% | 7,000 |
| 2024/11/15 | 1,522 | 1,535 | 1,522 | 1,532 | -7 | -0.5% | 1,700 |
| 2024/11/14 | 1,530 | 1,539 | 1,530 | 1,539 | +1 | +0.1% | 900 |
| 2024/11/13 | 1,538 | 1,538 | 1,537 | 1,538 | +4 | +0.3% | 800 |
| 2024/11/12 | 1,536 | 1,538 | 1,534 | 1,534 | -2 | -0.1% | 4,200 |
| 2024/11/11 | 1,540 | 1,540 | 1,536 | 1,536 | -4 | -0.3% | 400 |
| 2024/11/08 | 1,547 | 1,547 | 1,540 | 1,540 | -13 | -0.8% | 400 |
| 2024/11/07 | 1,553 | 1,553 | 1,553 | 1,553 | +18 | +1.2% | 1,100 |
| 2024/11/06 | 1,538 | 1,538 | 1,535 | 1,535 | -3 | -0.2% | 600 |
| 2024/11/05 | 1,539 | 1,539 | 1,538 | 1,538 | -1 | -0.1% | 200 |
| 2024/11/01 | 1,539 | 1,539 | 1,539 | 1,539 | - | - | 100 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,540 | 1,540 | 1,469 | 1,509 | -29 | -1.9% | 1,700 |
| 2024/10/29 | 1,538 | 1,538 | 1,538 | 1,538 | - | - | 100 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,535 | 1,535 | 1,511 | 1,515 | -14 | -0.9% | 800 |
| 2024/10/24 | 1,535 | 1,535 | 1,529 | 1,529 | -1 | -0.1% | 200 |
| 2024/10/23 | 1,507 | 1,530 | 1,507 | 1,530 | - | - | 1,000 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 1,500 | 1,501 | 1,500 | 1,501 | +1 | +0.1% | 300 |
| 2024/10/18 | 1,500 | 1,500 | 1,500 | 1,500 | -1 | -0.1% | 500 |
| 2024/10/17 | 1,501 | 1,501 | 1,501 | 1,501 | ±0 | ±0% | 100 |
| 2024/10/16 | 1,501 | 1,501 | 1,501 | 1,501 | -7 | -0.5% | 100 |
| 2024/10/15 | 1,512 | 1,512 | 1,481 | 1,508 | -4 | -0.3% | 800 |
| 2024/10/11 | 1,512 | 1,512 | 1,512 | 1,512 | ±0 | ±0% | 300 |
| 2024/10/10 | 1,512 | 1,512 | 1,512 | 1,512 | +1 | +0.1% | 200 |
| 2024/10/09 | 1,515 | 1,515 | 1,511 | 1,511 | -28 | -1.8% | 600 |
| 2024/10/08 | 1,541 | 1,541 | 1,539 | 1,539 | -2 | -0.1% | 400 |
| 2024/10/07 | 1,539 | 1,541 | 1,539 | 1,541 | +24 | +1.6% | 700 |
| 2024/10/04 | 1,517 | 1,517 | 1,517 | 1,517 | ±0 | ±0% | 300 |
| 2024/10/03 | 1,520 | 1,520 | 1,517 | 1,517 | -3 | -0.2% | 900 |
| 2024/10/02 | 1,520 | 1,520 | 1,520 | 1,520 | -1 | -0.1% | 1,200 |
| 2024/10/01 | 1,522 | 1,522 | 1,521 | 1,521 | ±0 | ±0% | 300 |
| 2024/09/30 | 1,520 | 1,521 | 1,515 | 1,521 | ±0 | ±0% | 1,500 |
| 2024/09/27 | 1,517 | 1,521 | 1,513 | 1,521 | -1 | -0.1% | 2,700 |
| 2024/09/26 | 1,525 | 1,544 | 1,522 | 1,522 | -3 | -0.2% | 1,600 |
| 2024/09/25 | 1,526 | 1,526 | 1,513 | 1,525 | -1 | -0.1% | 600 |
| 2024/09/24 | 1,511 | 1,531 | 1,511 | 1,526 | +15 | +1% | 700 |
| 2024/09/20 | 1,528 | 1,528 | 1,511 | 1,511 | -17 | -1.1% | 1,100 |
| 2024/09/19 | 1,510 | 1,528 | 1,510 | 1,528 | +28 | +1.9% | 500 |
| 2024/09/18 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 200 |
| 2024/09/17 | 1,497 | 1,500 | 1,497 | 1,500 | - | - | 900 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 1,496 | 1,496 | 1,496 | 1,496 | +1 | +0.1% | 100 |
| 2024/09/11 | 1,491 | 1,495 | 1,491 | 1,495 | +4 | +0.3% | 200 |
| 2024/09/10 | 1,497 | 1,515 | 1,491 | 1,491 | +1 | +0.1% | 2,600 |
| 2024/09/09 | 1,479 | 1,490 | 1,479 | 1,490 | +5 | +0.3% | 900 |
1～
50
件表示中 / 1741件
類似銘柄と比較する
現在ご覧いただいている「大阪油化」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 |
|---|---|---|---|---|---|---|---|---|
| 大阪油化 | 154,900円 | +6.4% | +268.4% | 2.26% | 32.34倍 | 0.94倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| アテクト | 46,000円 | -2.4% | -80.8% | 2.17% | 2000.00倍 | 1.17倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
| 川口化 | 157,800円 | +4.5% | -12.8% | 3.17% | 9.61倍 | 0.70倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
| ニックス | 68,000円 | +0.3% | +15.9% | 2.94% | 9.29倍 | 0.37倍 |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
| 川上塗 | 157,900円 | +7.3% | +7.6% | 1.90% | 7.15倍 | 0.49倍 |
|
三井物産翼下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
市場注目の銘柄
チャート関連のコラム
