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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,330 | 1,330 | 1,317 | 1,330 | ±0 | ±0% | 600 |
| 2022/08/03 | 1,319 | 1,330 | 1,319 | 1,330 | +11 | +0.8% | 1,700 |
| 2022/08/02 | 1,344 | 1,344 | 1,319 | 1,319 | -22 | -1.6% | 800 |
| 2022/08/01 | 1,339 | 1,352 | 1,324 | 1,341 | +2 | +0.1% | 1,800 |
| 2022/07/29 | 1,350 | 1,350 | 1,339 | 1,339 | -6 | -0.4% | 300 |
| 2022/07/28 | 1,355 | 1,355 | 1,342 | 1,345 | - | - | 700 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 1,355 | 1,355 | 1,355 | 1,355 | -6 | -0.4% | 200 |
| 2022/07/25 | 1,394 | 1,394 | 1,351 | 1,361 | -19 | -1.4% | 700 |
| 2022/07/22 | 1,373 | 1,408 | 1,313 | 1,380 | +2 | +0.1% | 2,700 |
| 2022/07/21 | 1,374 | 1,378 | 1,373 | 1,378 | +12 | +0.9% | 500 |
| 2022/07/20 | 1,375 | 1,378 | 1,366 | 1,366 | -6 | -0.4% | 1,400 |
| 2022/07/19 | 1,387 | 1,400 | 1,370 | 1,372 | - | - | 1,500 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,373 | 1,395 | 1,373 | 1,395 | - | - | 700 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 1,374 | 1,374 | 1,374 | 1,374 | ±0 | ±0% | 100 |
| 2022/07/11 | 1,368 | 1,375 | 1,368 | 1,374 | +9 | +0.7% | 400 |
| 2022/07/08 | 1,378 | 1,378 | 1,365 | 1,365 | +2 | +0.1% | 300 |
| 2022/07/07 | 1,362 | 1,363 | 1,362 | 1,363 | -6 | -0.4% | 300 |
| 2022/07/06 | 1,342 | 1,370 | 1,342 | 1,369 | +37 | +2.8% | 1,400 |
| 2022/07/05 | 1,352 | 1,385 | 1,332 | 1,332 | -48 | -3.5% | 2,000 |
| 2022/07/04 | 1,350 | 1,399 | 1,325 | 1,380 | +31 | +2.3% | 1,400 |
| 2022/07/01 | 1,363 | 1,363 | 1,326 | 1,349 | -28 | -2% | 1,000 |
| 2022/06/30 | 1,413 | 1,430 | 1,377 | 1,377 | -35 | -2.5% | 3,200 |
| 2022/06/29 | 1,357 | 1,412 | 1,343 | 1,412 | +25 | +1.8% | 3,000 |
| 2022/06/28 | 1,361 | 1,408 | 1,361 | 1,387 | +26 | +1.9% | 3,800 |
| 2022/06/27 | 1,305 | 1,417 | 1,305 | 1,361 | +56 | +4.3% | 5,300 |
| 2022/06/24 | 1,339 | 1,339 | 1,305 | 1,305 | -5 | -0.4% | 700 |
| 2022/06/23 | 1,303 | 1,310 | 1,280 | 1,310 | +1 | +0.1% | 1,200 |
| 2022/06/22 | 1,311 | 1,317 | 1,309 | 1,309 | -2 | -0.2% | 2,300 |
| 2022/06/21 | 1,291 | 1,311 | 1,291 | 1,311 | -9 | -0.7% | 300 |
| 2022/06/20 | 1,290 | 1,320 | 1,290 | 1,320 | +42 | +3.3% | 1,800 |
| 2022/06/17 | 1,285 | 1,285 | 1,278 | 1,278 | -12 | -0.9% | 400 |
| 2022/06/16 | 1,302 | 1,302 | 1,290 | 1,290 | +4 | +0.3% | 700 |
| 2022/06/15 | 1,286 | 1,307 | 1,281 | 1,286 | - | - | 1,500 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 1,280 | 1,296 | 1,277 | 1,286 | -18 | -1.4% | 1,800 |
| 2022/06/10 | 1,307 | 1,307 | 1,304 | 1,304 | -3 | -0.2% | 200 |
| 2022/06/09 | 1,307 | 1,307 | 1,307 | 1,307 | +7 | +0.5% | 200 |
| 2022/06/08 | 1,300 | 1,300 | 1,294 | 1,300 | ±0 | ±0% | 1,400 |
| 2022/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2022/06/06 | 1,291 | 1,300 | 1,289 | 1,300 | +15 | +1.2% | 1,400 |
| 2022/06/03 | 1,285 | 1,285 | 1,285 | 1,285 | -21 | -1.6% | 600 |
| 2022/06/02 | 1,288 | 1,320 | 1,288 | 1,306 | +18 | +1.4% | 1,400 |
| 2022/06/01 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 100 |
| 2022/05/31 | 1,306 | 1,306 | 1,279 | 1,288 | +5 | +0.4% | 3,300 |
| 2022/05/30 | 1,281 | 1,300 | 1,277 | 1,283 | +5 | +0.4% | 2,400 |
| 2022/05/27 | 1,285 | 1,295 | 1,278 | 1,278 | -18 | -1.4% | 1,600 |
| 2022/05/26 | 1,327 | 1,327 | 1,292 | 1,296 | -48 | -3.6% | 1,600 |
551～
600
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 | 164,800円 | +4.5% | -12.8% | 3.03% | 10.03倍 | 0.73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 | 73,200円 | -3.6% | -17.8% | 2.73% | 10.31倍 | 0.40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 | 25,400円 | +6.9% | +140.6% | 0.00% | 26.48倍 | 1.06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
