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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,260 | 1,357 | 1,260 | 1,344 | +54 | +4.2% | 4,600 |
| 2022/05/24 | 1,287 | 1,299 | 1,260 | 1,290 | -11 | -0.8% | 2,700 |
| 2022/05/23 | 1,280 | 1,301 | 1,280 | 1,301 | +21 | +1.6% | 2,700 |
| 2022/05/20 | 1,272 | 1,280 | 1,272 | 1,280 | -20 | -1.5% | 1,400 |
| 2022/05/19 | 1,282 | 1,300 | 1,282 | 1,300 | +23 | +1.8% | 400 |
| 2022/05/18 | 1,249 | 1,300 | 1,249 | 1,277 | +40 | +3.2% | 2,500 |
| 2022/05/17 | 1,231 | 1,240 | 1,231 | 1,237 | +6 | +0.5% | 800 |
| 2022/05/16 | 1,310 | 1,313 | 1,217 | 1,231 | -82 | -6.2% | 7,100 |
| 2022/05/13 | 1,285 | 1,313 | 1,281 | 1,313 | +16 | +1.2% | 1,000 |
| 2022/05/12 | 1,302 | 1,319 | 1,297 | 1,297 | -5 | -0.4% | 2,500 |
| 2022/05/11 | 1,308 | 1,316 | 1,302 | 1,302 | -6 | -0.5% | 1,400 |
| 2022/05/10 | 1,302 | 1,308 | 1,284 | 1,308 | -12 | -0.9% | 1,300 |
| 2022/05/09 | 1,336 | 1,336 | 1,320 | 1,320 | -16 | -1.2% | 500 |
| 2022/05/06 | 1,320 | 1,347 | 1,319 | 1,336 | +15 | +1.1% | 1,100 |
| 2022/05/02 | 1,304 | 1,340 | 1,304 | 1,321 | - | - | 400 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 1,350 | 1,364 | 1,252 | 1,364 | -2 | -0.1% | 7,400 |
| 2022/04/26 | 1,355 | 1,373 | 1,326 | 1,366 | +11 | +0.8% | 5,800 |
| 2022/04/25 | 1,396 | 1,400 | 1,352 | 1,355 | -40 | -2.9% | 4,400 |
| 2022/04/22 | 1,406 | 1,412 | 1,395 | 1,395 | -11 | -0.8% | 1,900 |
| 2022/04/21 | 1,415 | 1,415 | 1,405 | 1,406 | -4 | -0.3% | 1,900 |
| 2022/04/20 | 1,445 | 1,455 | 1,410 | 1,410 | -34 | -2.4% | 3,800 |
| 2022/04/19 | 1,448 | 1,448 | 1,441 | 1,444 | -1 | -0.1% | 1,200 |
| 2022/04/18 | 1,509 | 1,509 | 1,440 | 1,445 | -61 | -4.1% | 3,800 |
| 2022/04/15 | 1,513 | 1,529 | 1,506 | 1,506 | -34 | -2.2% | 3,800 |
| 2022/04/14 | 1,504 | 1,540 | 1,497 | 1,540 | +36 | +2.4% | 4,300 |
| 2022/04/13 | 1,432 | 1,504 | 1,425 | 1,504 | +62 | +4.3% | 3,400 |
| 2022/04/12 | 1,475 | 1,475 | 1,442 | 1,442 | -36 | -2.4% | 4,200 |
| 2022/04/11 | 1,461 | 1,478 | 1,453 | 1,478 | +27 | +1.9% | 3,300 |
| 2022/04/08 | 1,440 | 1,479 | 1,433 | 1,451 | +24 | +1.7% | 2,700 |
| 2022/04/07 | 1,450 | 1,470 | 1,425 | 1,427 | -38 | -2.6% | 3,700 |
| 2022/04/06 | 1,471 | 1,471 | 1,445 | 1,465 | -6 | -0.4% | 25,900 |
| 2022/04/05 | 1,430 | 1,497 | 1,403 | 1,471 | +68 | +4.8% | 5,900 |
| 2022/04/04 | 1,435 | 1,443 | 1,380 | 1,403 | -22 | -1.5% | 5,600 |
| 2022/04/01 | 1,500 | 1,527 | 1,400 | 1,425 | -65 | -4.4% | 11,600 |
| 2022/03/31 | 1,522 | 1,522 | 1,458 | 1,490 | -11 | -0.7% | 4,700 |
| 2022/03/30 | 1,510 | 1,546 | 1,449 | 1,501 | +59 | +4.1% | 6,300 |
| 2022/03/29 | 1,441 | 1,473 | 1,400 | 1,442 | -38 | -2.6% | 7,200 |
| 2022/03/28 | 1,495 | 1,495 | 1,441 | 1,480 | -37 | -2.4% | 4,700 |
| 2022/03/25 | 1,595 | 1,635 | 1,500 | 1,517 | -38 | -2.4% | 22,400 |
| 2022/03/24 | 1,359 | 1,559 | 1,350 | 1,555 | +180 | +13.1% | 43,600 |
| 2022/03/23 | 1,335 | 1,375 | 1,286 | 1,375 | +70 | +5.4% | 10,700 |
| 2022/03/22 | 1,315 | 1,338 | 1,300 | 1,305 | -39 | -2.9% | 7,800 |
| 2022/03/18 | 1,330 | 1,344 | 1,271 | 1,344 | -6 | -0.4% | 23,800 |
| 2022/03/17 | 1,294 | 1,510 | 1,291 | 1,350 | +140 | +11.6% | 138,700 |
| 2022/03/16 | 1,200 | 1,210 | 1,197 | 1,210 | +11 | +0.9% | 700 |
| 2022/03/15 | 1,177 | 1,222 | 1,177 | 1,199 | +10 | +0.8% | 2,000 |
| 2022/03/14 | 1,217 | 1,217 | 1,182 | 1,189 | -11 | -0.9% | 600 |
| 2022/03/11 | 1,200 | 1,219 | 1,200 | 1,200 | ±0 | ±0% | 500 |
| 2022/03/10 | 1,199 | 1,230 | 1,199 | 1,200 | +1 | +0.1% | 1,000 |
601～
650
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
