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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 1,470 | 1,470 | 1,458 | 1,458 | -4 | -0.3% | 700 |
| 2022/10/18 | 1,458 | 1,465 | 1,435 | 1,462 | +4 | +0.3% | 2,100 |
| 2022/10/17 | 1,422 | 1,458 | 1,422 | 1,458 | +22 | +1.5% | 700 |
| 2022/10/14 | 1,460 | 1,460 | 1,425 | 1,436 | +7 | +0.5% | 2,900 |
| 2022/10/13 | 1,482 | 1,482 | 1,429 | 1,429 | -31 | -2.1% | 5,400 |
| 2022/10/12 | 1,492 | 1,492 | 1,456 | 1,460 | -22 | -1.5% | 5,200 |
| 2022/10/11 | 1,570 | 1,570 | 1,470 | 1,482 | -98 | -6.2% | 16,500 |
| 2022/10/07 | 1,805 | 1,814 | 1,555 | 1,580 | -147 | -8.5% | 181,000 |
| 2022/10/06 | 1,444 | 1,727 | 1,423 | 1,727 | +300 | +21% | 89,700 |
| 2022/10/05 | 1,432 | 1,432 | 1,398 | 1,427 | +10 | +0.7% | 3,000 |
| 2022/10/04 | 1,424 | 1,433 | 1,416 | 1,417 | -2 | -0.1% | 1,600 |
| 2022/10/03 | 1,401 | 1,419 | 1,375 | 1,419 | +2 | +0.1% | 8,600 |
| 2022/09/30 | 1,404 | 1,417 | 1,345 | 1,417 | +1 | +0.1% | 5,500 |
| 2022/09/29 | 1,420 | 1,420 | 1,373 | 1,416 | -13 | -0.9% | 6,100 |
| 2022/09/28 | 1,462 | 1,462 | 1,421 | 1,429 | -33 | -2.3% | 3,200 |
| 2022/09/27 | 1,465 | 1,465 | 1,450 | 1,462 | ±0 | ±0% | 1,800 |
| 2022/09/26 | 1,451 | 1,471 | 1,425 | 1,462 | ±0 | ±0% | 5,200 |
| 2022/09/22 | 1,487 | 1,487 | 1,457 | 1,462 | -28 | -1.9% | 2,900 |
| 2022/09/21 | 1,462 | 1,490 | 1,451 | 1,490 | +27 | +1.8% | 5,300 |
| 2022/09/20 | 1,477 | 1,477 | 1,461 | 1,463 | ±0 | ±0% | 2,500 |
| 2022/09/16 | 1,482 | 1,483 | 1,463 | 1,463 | -19 | -1.3% | 3,000 |
| 2022/09/15 | 1,491 | 1,539 | 1,468 | 1,482 | -7 | -0.5% | 6,600 |
| 2022/09/14 | 1,467 | 1,585 | 1,452 | 1,489 | +18 | +1.2% | 5,500 |
| 2022/09/13 | 1,501 | 1,520 | 1,466 | 1,471 | -12 | -0.8% | 20,500 |
| 2022/09/12 | 1,491 | 1,519 | 1,452 | 1,483 | +10 | +0.7% | 5,800 |
| 2022/09/09 | 1,515 | 1,515 | 1,473 | 1,473 | -21 | -1.4% | 4,000 |
| 2022/09/08 | 1,500 | 1,509 | 1,470 | 1,494 | +3 | +0.2% | 5,800 |
| 2022/09/07 | 1,606 | 1,609 | 1,442 | 1,491 | -75 | -4.8% | 12,900 |
| 2022/09/06 | 1,555 | 1,669 | 1,555 | 1,566 | +37 | +2.4% | 15,700 |
| 2022/09/05 | 1,467 | 1,549 | 1,440 | 1,529 | +63 | +4.3% | 7,100 |
| 2022/09/02 | 1,511 | 1,518 | 1,461 | 1,466 | -52 | -3.4% | 6,900 |
| 2022/09/01 | 1,510 | 1,558 | 1,486 | 1,518 | -9 | -0.6% | 11,700 |
| 2022/08/31 | 1,567 | 1,575 | 1,524 | 1,527 | -56 | -3.5% | 6,000 |
| 2022/08/30 | 1,551 | 1,642 | 1,527 | 1,583 | +58 | +3.8% | 11,400 |
| 2022/08/29 | 1,548 | 1,599 | 1,520 | 1,525 | -103 | -6.3% | 19,600 |
| 2022/08/26 | 1,686 | 1,699 | 1,572 | 1,628 | -24 | -1.5% | 38,300 |
| 2022/08/25 | 1,740 | 2,020 | 1,606 | 1,652 | -59 | -3.4% | 433,900 |
| 2022/08/24 | 1,420 | 1,711 | 1,420 | 1,711 | +300 | +21.3% | 218,100 |
| 2022/08/23 | 1,371 | 1,434 | 1,351 | 1,411 | +40 | +2.9% | 9,300 |
| 2022/08/22 | 1,379 | 1,379 | 1,350 | 1,371 | -8 | -0.6% | 2,100 |
| 2022/08/19 | 1,360 | 1,380 | 1,351 | 1,379 | +24 | +1.8% | 3,900 |
| 2022/08/18 | 1,353 | 1,355 | 1,351 | 1,355 | -12 | -0.9% | 500 |
| 2022/08/17 | 1,370 | 1,370 | 1,351 | 1,367 | +24 | +1.8% | 2,100 |
| 2022/08/16 | 1,350 | 1,351 | 1,342 | 1,343 | -7 | -0.5% | 2,800 |
| 2022/08/15 | 1,352 | 1,372 | 1,337 | 1,350 | -23 | -1.7% | 5,300 |
| 2022/08/12 | 1,351 | 1,376 | 1,337 | 1,373 | +20 | +1.5% | 5,800 |
| 2022/08/10 | 1,358 | 1,382 | 1,353 | 1,353 | -47 | -3.4% | 1,700 |
| 2022/08/09 | 1,391 | 1,400 | 1,381 | 1,400 | +9 | +0.6% | 1,800 |
| 2022/08/08 | 1,329 | 1,392 | 1,325 | 1,391 | +64 | +4.8% | 2,000 |
| 2022/08/05 | 1,330 | 1,338 | 1,311 | 1,327 | -3 | -0.2% | 1,100 |
501～
550
件表示中 / 1727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 | 153,900円 | -23.9% | - | - | - | - |
|
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 |
| 川口化 | 166,600円 | +4.5% | -12.8% | 3.00% | 10.14倍 | 0.74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 | 74,300円 | -3.6% | -17.8% | 2.69% | 10.46倍 | 0.41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 | - | +7.3% | +7.6% | - | - | - |
|
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 |
| アイビー | 25,200円 | +6.9% | +140.6% | 0.00% | 26.27倍 | 1.05倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
市場注目の銘柄
チャート関連のコラム
