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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,800 | 1,808 | 1,787 | 1,805 | ±0 | ±0% | 3,400 |
| 2023/08/01 | 1,783 | 1,812 | 1,783 | 1,805 | +36 | +2% | 6,300 |
| 2023/07/31 | 1,761 | 1,786 | 1,757 | 1,769 | +8 | +0.5% | 3,600 |
| 2023/07/28 | 1,750 | 1,768 | 1,748 | 1,761 | -16 | -0.9% | 4,600 |
| 2023/07/27 | 1,758 | 1,777 | 1,744 | 1,777 | +27 | +1.5% | 3,900 |
| 2023/07/26 | 1,729 | 1,775 | 1,729 | 1,750 | +2 | +0.1% | 3,200 |
| 2023/07/25 | 1,730 | 1,755 | 1,725 | 1,748 | +9 | +0.5% | 4,200 |
| 2023/07/24 | 1,735 | 1,764 | 1,730 | 1,739 | +1 | +0.1% | 2,600 |
| 2023/07/21 | 1,752 | 1,772 | 1,731 | 1,738 | -23 | -1.3% | 10,500 |
| 2023/07/20 | 1,870 | 1,921 | 1,739 | 1,761 | +11 | +0.6% | 72,700 |
| 2023/07/19 | 1,730 | 1,756 | 1,730 | 1,750 | +4 | +0.2% | 2,400 |
| 2023/07/18 | 1,739 | 1,770 | 1,728 | 1,746 | +25 | +1.5% | 2,500 |
| 2023/07/14 | 1,759 | 1,759 | 1,703 | 1,721 | -28 | -1.6% | 12,000 |
| 2023/07/13 | 1,720 | 1,751 | 1,720 | 1,749 | -5 | -0.3% | 5,600 |
| 2023/07/12 | 1,756 | 1,780 | 1,730 | 1,754 | -14 | -0.8% | 11,200 |
| 2023/07/11 | 1,770 | 1,793 | 1,754 | 1,768 | +3 | +0.2% | 2,700 |
| 2023/07/10 | 1,759 | 1,765 | 1,731 | 1,765 | ±0 | ±0% | 5,300 |
| 2023/07/07 | 1,732 | 1,766 | 1,716 | 1,765 | +7 | +0.4% | 5,600 |
| 2023/07/06 | 1,794 | 1,799 | 1,754 | 1,758 | -41 | -2.3% | 5,600 |
| 2023/07/05 | 1,854 | 1,854 | 1,783 | 1,799 | -48 | -2.6% | 11,600 |
| 2023/07/04 | 1,804 | 1,862 | 1,775 | 1,847 | +53 | +3% | 12,100 |
| 2023/07/03 | 1,789 | 1,800 | 1,750 | 1,794 | +31 | +1.8% | 6,100 |
| 2023/06/30 | 1,742 | 1,800 | 1,742 | 1,763 | -3 | -0.2% | 8,800 |
| 2023/06/29 | 1,740 | 1,766 | 1,740 | 1,766 | +26 | +1.5% | 4,300 |
| 2023/06/28 | 1,712 | 1,741 | 1,680 | 1,740 | +37 | +2.2% | 18,900 |
| 2023/06/27 | 1,728 | 1,728 | 1,700 | 1,703 | -23 | -1.3% | 7,900 |
| 2023/06/26 | 1,800 | 1,800 | 1,705 | 1,726 | -60 | -3.4% | 9,300 |
| 2023/06/23 | 1,866 | 1,866 | 1,780 | 1,786 | -48 | -2.6% | 13,800 |
| 2023/06/22 | 1,897 | 1,897 | 1,834 | 1,834 | -32 | -1.7% | 8,900 |
| 2023/06/21 | 1,818 | 1,885 | 1,818 | 1,866 | +28 | +1.5% | 9,300 |
| 2023/06/20 | 1,900 | 1,900 | 1,838 | 1,838 | -57 | -3% | 14,600 |
| 2023/06/19 | 1,852 | 1,942 | 1,831 | 1,895 | +66 | +3.6% | 19,700 |
| 2023/06/16 | 1,780 | 1,869 | 1,780 | 1,829 | +35 | +2% | 15,500 |
| 2023/06/15 | 1,791 | 1,820 | 1,784 | 1,794 | -31 | -1.7% | 14,000 |
| 2023/06/14 | 1,865 | 1,865 | 1,822 | 1,825 | -58 | -3.1% | 19,700 |
| 2023/06/13 | 1,950 | 1,972 | 1,869 | 1,883 | -62 | -3.2% | 42,400 |
| 2023/06/12 | 1,888 | 1,967 | 1,872 | 1,945 | +61 | +3.2% | 31,300 |
| 2023/06/09 | 1,833 | 1,910 | 1,833 | 1,884 | +51 | +2.8% | 20,400 |
| 2023/06/08 | 1,916 | 1,921 | 1,824 | 1,833 | -79 | -4.1% | 26,300 |
| 2023/06/07 | 1,899 | 1,935 | 1,862 | 1,912 | +13 | +0.7% | 34,000 |
| 2023/06/06 | 1,959 | 1,962 | 1,892 | 1,899 | -61 | -3.1% | 49,500 |
| 2023/06/05 | 2,001 | 2,026 | 1,960 | 1,960 | -41 | -2% | 47,700 |
| 2023/06/02 | 1,988 | 2,062 | 1,962 | 2,001 | -20 | -1% | 77,300 |
| 2023/06/01 | 1,990 | 2,070 | 1,911 | 2,021 | -119 | -5.6% | 291,000 |
| 2023/05/31 | 2,414 | 2,451 | 2,041 | 2,140 | -224 | -9.5% | 1,544,100 |
| 2023/05/30 | 2,304 | 2,364 | 2,170 | 2,364 | +400 | +20.4% | 1,403,800 |
| 2023/05/29 | 1,620 | 1,980 | 1,589 | 1,964 | +384 | +24.3% | 1,310,800 |
| 2023/05/26 | 1,590 | 1,910 | 1,535 | 1,580 | +70 | +4.6% | 924,800 |
| 2023/05/25 | 1,515 | 1,516 | 1,503 | 1,510 | -3 | -0.2% | 3,100 |
| 2023/05/24 | 1,510 | 1,516 | 1,500 | 1,513 | +3 | +0.2% | 1,500 |
451～
500
件表示中 / 1871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 | 248,700円 | +6.4% | +268.4% | 1.41% | - | 1.58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 |
| スガイ化 | 211,100円 | +0.4% | -33.2% | - | - | - |
|
農薬、医薬など各種中間物主体のファインケミカル専業メーカー。電子材料や界面活性剤も |
| 丸東産業 | - | +4.2% | +15.1% | - | - | - |
|
食品包装材料中堅。フィルム製造・ラミネートの一貫体制。包装用機械も手がけ、アジアに展開 |
| チタン工 | 76,800円 | +11.6% | +54.5% | 1.30% | 22.79倍 | 0.45倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
| 旭化学 | 58,200円 | +3.1% | -23.1% | 2.23% | 26.01倍 | 0.33倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
市場注目の銘柄
チャート関連のコラム
