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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,488 | 1,490 | 1,477 | 1,490 | +2 | +0.1% | 1,600 |
| 2023/01/23 | 1,469 | 1,488 | 1,436 | 1,488 | +33 | +2.3% | 2,600 |
| 2023/01/20 | 1,450 | 1,461 | 1,435 | 1,455 | -25 | -1.7% | 2,600 |
| 2023/01/19 | 1,470 | 1,487 | 1,470 | 1,480 | +1 | +0.1% | 1,500 |
| 2023/01/18 | 1,447 | 1,479 | 1,433 | 1,479 | +34 | +2.4% | 10,500 |
| 2023/01/17 | 1,438 | 1,450 | 1,438 | 1,445 | +9 | +0.6% | 5,000 |
| 2023/01/16 | 1,432 | 1,436 | 1,432 | 1,436 | +4 | +0.3% | 300 |
| 2023/01/13 | 1,438 | 1,438 | 1,432 | 1,432 | -6 | -0.4% | 200 |
| 2023/01/12 | 1,428 | 1,438 | 1,428 | 1,438 | +7 | +0.5% | 200 |
| 2023/01/11 | 1,462 | 1,462 | 1,431 | 1,431 | -39 | -2.7% | 300 |
| 2023/01/10 | 1,412 | 1,470 | 1,412 | 1,470 | +54 | +3.8% | 900 |
| 2023/01/06 | 1,403 | 1,416 | 1,402 | 1,416 | +15 | +1.1% | 300 |
| 2023/01/05 | 1,403 | 1,403 | 1,401 | 1,401 | -4 | -0.3% | 300 |
| 2023/01/04 | 1,425 | 1,425 | 1,403 | 1,405 | -35 | -2.4% | 2,200 |
| 2022/12/30 | 1,438 | 1,440 | 1,438 | 1,440 | +46 | +3.3% | 300 |
| 2022/12/29 | 1,392 | 1,400 | 1,392 | 1,394 | +2 | +0.1% | 600 |
| 2022/12/28 | 1,395 | 1,397 | 1,391 | 1,392 | -3 | -0.2% | 3,600 |
| 2022/12/27 | 1,408 | 1,408 | 1,391 | 1,395 | -13 | -0.9% | 7,800 |
| 2022/12/26 | 1,413 | 1,413 | 1,383 | 1,408 | -7 | -0.5% | 2,200 |
| 2022/12/23 | 1,434 | 1,446 | 1,415 | 1,415 | +11 | +0.8% | 2,000 |
| 2022/12/22 | 1,407 | 1,407 | 1,389 | 1,404 | ±0 | ±0% | 5,900 |
| 2022/12/21 | 1,399 | 1,454 | 1,395 | 1,404 | -1 | -0.1% | 23,100 |
| 2022/12/20 | 1,450 | 1,450 | 1,385 | 1,405 | -41 | -2.8% | 10,200 |
| 2022/12/19 | 1,450 | 1,464 | 1,445 | 1,446 | -5 | -0.3% | 2,000 |
| 2022/12/16 | 1,451 | 1,463 | 1,450 | 1,451 | -8 | -0.5% | 1,600 |
| 2022/12/15 | 1,461 | 1,468 | 1,451 | 1,459 | -2 | -0.1% | 2,600 |
| 2022/12/14 | 1,470 | 1,470 | 1,461 | 1,461 | -7 | -0.5% | 2,600 |
| 2022/12/13 | 1,475 | 1,475 | 1,468 | 1,468 | -7 | -0.5% | 900 |
| 2022/12/12 | 1,466 | 1,480 | 1,466 | 1,475 | +9 | +0.6% | 2,100 |
| 2022/12/09 | 1,480 | 1,480 | 1,465 | 1,466 | -2 | -0.1% | 700 |
| 2022/12/08 | 1,470 | 1,472 | 1,457 | 1,468 | -1 | -0.1% | 2,300 |
| 2022/12/07 | 1,470 | 1,471 | 1,469 | 1,469 | -1 | -0.1% | 1,300 |
| 2022/12/06 | 1,484 | 1,484 | 1,464 | 1,470 | -14 | -0.9% | 2,200 |
| 2022/12/05 | 1,478 | 1,484 | 1,468 | 1,484 | +22 | +1.5% | 1,900 |
| 2022/12/02 | 1,480 | 1,480 | 1,462 | 1,462 | -18 | -1.2% | 2,700 |
| 2022/12/01 | 1,481 | 1,483 | 1,475 | 1,480 | -1 | -0.1% | 3,300 |
| 2022/11/30 | 1,483 | 1,484 | 1,479 | 1,481 | -14 | -0.9% | 1,300 |
| 2022/11/29 | 1,466 | 1,495 | 1,466 | 1,495 | +27 | +1.8% | 2,200 |
| 2022/11/28 | 1,483 | 1,490 | 1,468 | 1,468 | -12 | -0.8% | 1,200 |
| 2022/11/25 | 1,497 | 1,497 | 1,473 | 1,480 | ±0 | ±0% | 1,700 |
| 2022/11/24 | 1,497 | 1,500 | 1,471 | 1,480 | -10 | -0.7% | 1,500 |
| 2022/11/22 | 1,480 | 1,499 | 1,460 | 1,490 | -6 | -0.4% | 2,100 |
| 2022/11/21 | 1,500 | 1,500 | 1,471 | 1,496 | +40 | +2.7% | 1,600 |
| 2022/11/18 | 1,468 | 1,489 | 1,456 | 1,456 | -19 | -1.3% | 3,600 |
| 2022/11/17 | 1,499 | 1,499 | 1,475 | 1,475 | -15 | -1% | 1,000 |
| 2022/11/16 | 1,504 | 1,510 | 1,485 | 1,490 | -14 | -0.9% | 3,200 |
| 2022/11/15 | 1,515 | 1,515 | 1,490 | 1,504 | -21 | -1.4% | 2,500 |
| 2022/11/14 | 1,516 | 1,525 | 1,485 | 1,525 | +39 | +2.6% | 4,700 |
| 2022/11/11 | 1,540 | 1,545 | 1,455 | 1,486 | -134 | -8.3% | 18,900 |
| 2022/11/10 | 1,530 | 1,620 | 1,510 | 1,620 | +74 | +4.8% | 18,200 |
551～
600
件表示中 / 1841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 | 197,500円 | +6.4% | +268.4% | 1.77% | - | 1.20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 |
| 旭化学 | 57,700円 | +3.1% | -23.1% | 2.25% | 25.78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 |
| 永大化工 | 150,500円 | +2.3% | +4.2% | 3.99% | 10.96倍 | 0.28倍 |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
| 日本色材 | 99,200円 | -4.3% | -24.8% | 2.02% | 5.06倍 | 0.54倍 |
|
ＯＥＭで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
| ニックス | 76,600円 | +0.3% | +15.9% | 2.61% | 10.47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 |
市場注目の銘柄
チャート関連のコラム
