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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,419 | 1,419 | 1,371 | 1,383 | -47 | -3.3% | 5,400 |
2022/01/14 | 1,400 | 1,442 | 1,350 | 1,430 | +14 | +1% | 10,500 |
2022/01/13 | 1,412 | 1,427 | 1,406 | 1,416 | -41 | -2.8% | 4,700 |
2022/01/12 | 1,438 | 1,473 | 1,437 | 1,457 | +37 | +2.6% | 1,200 |
2022/01/11 | 1,408 | 1,425 | 1,400 | 1,420 | +17 | +1.2% | 2,900 |
2022/01/07 | 1,481 | 1,481 | 1,379 | 1,403 | -87 | -5.8% | 17,300 |
2022/01/06 | 1,509 | 1,548 | 1,490 | 1,490 | -29 | -1.9% | 9,300 |
2022/01/05 | 1,488 | 1,539 | 1,488 | 1,519 | +25 | +1.7% | 5,300 |
2022/01/04 | 1,486 | 1,508 | 1,478 | 1,494 | +12 | +0.8% | 3,300 |
2021/12/30 | 1,500 | 1,506 | 1,478 | 1,482 | -14 | -0.9% | 2,100 |
2021/12/29 | 1,457 | 1,511 | 1,457 | 1,496 | +21 | +1.4% | 6,300 |
2021/12/28 | 1,430 | 1,500 | 1,430 | 1,475 | +18 | +1.2% | 11,400 |
2021/12/27 | 1,509 | 1,509 | 1,453 | 1,457 | -52 | -3.4% | 9,500 |
2021/12/24 | 1,530 | 1,533 | 1,505 | 1,509 | -22 | -1.4% | 6,900 |
2021/12/23 | 1,519 | 1,539 | 1,504 | 1,531 | +12 | +0.8% | 2,900 |
2021/12/22 | 1,544 | 1,544 | 1,519 | 1,519 | -16 | -1% | 1,400 |
2021/12/21 | 1,511 | 1,535 | 1,494 | 1,535 | +34 | +2.3% | 4,100 |
2021/12/20 | 1,587 | 1,587 | 1,501 | 1,501 | -92 | -5.8% | 9,300 |
2021/12/17 | 1,581 | 1,619 | 1,578 | 1,593 | -12 | -0.7% | 8,000 |
2021/12/16 | 1,572 | 1,615 | 1,572 | 1,605 | +29 | +1.8% | 5,400 |
2021/12/15 | 1,604 | 1,608 | 1,560 | 1,576 | -28 | -1.7% | 5,200 |
2021/12/14 | 1,577 | 1,629 | 1,553 | 1,604 | +12 | +0.8% | 14,700 |
2021/12/13 | 1,664 | 1,666 | 1,586 | 1,592 | -72 | -4.3% | 9,000 |
2021/12/10 | 1,691 | 1,696 | 1,664 | 1,664 | -27 | -1.6% | 9,900 |
2021/12/09 | 1,720 | 1,720 | 1,685 | 1,691 | -30 | -1.7% | 10,400 |
2021/12/08 | 1,720 | 1,738 | 1,720 | 1,721 | -21 | -1.2% | 6,400 |
2021/12/07 | 1,711 | 1,745 | 1,688 | 1,742 | +59 | +3.5% | 9,800 |
2021/12/06 | 1,719 | 1,720 | 1,673 | 1,683 | -36 | -2.1% | 8,700 |
2021/12/03 | 1,688 | 1,739 | 1,651 | 1,719 | +49 | +2.9% | 18,900 |
2021/12/02 | 1,746 | 1,772 | 1,664 | 1,670 | -116 | -6.5% | 93,300 |
2021/12/01 | 1,811 | 1,834 | 1,732 | 1,786 | -65 | -3.5% | 50,000 |
2021/11/30 | 1,896 | 1,947 | 1,827 | 1,851 | -55 | -2.9% | 20,100 |
2021/11/29 | 1,964 | 1,975 | 1,905 | 1,906 | -108 | -5.4% | 14,100 |
2021/11/26 | 1,970 | 2,035 | 1,970 | 2,014 | +41 | +2.1% | 14,700 |
2021/11/25 | 2,034 | 2,068 | 1,947 | 1,973 | -145 | -6.8% | 40,400 |
2021/11/24 | 2,194 | 2,194 | 2,046 | 2,118 | -76 | -3.5% | 21,200 |
2021/11/22 | 2,202 | 2,259 | 2,111 | 2,194 | -51 | -2.3% | 15,000 |
2021/11/19 | 2,201 | 2,279 | 2,200 | 2,245 | +44 | +2% | 13,400 |
2021/11/18 | 2,240 | 2,242 | 2,164 | 2,201 | -39 | -1.7% | 13,700 |
2021/11/17 | 2,235 | 2,288 | 2,205 | 2,240 | +29 | +1.3% | 30,600 |
2021/11/16 | 2,318 | 2,318 | 2,210 | 2,211 | -99 | -4.3% | 26,600 |
2021/11/15 | 2,234 | 2,339 | 2,196 | 2,310 | +26 | +1.1% | 34,800 |
2021/11/12 | 2,561 | 2,636 | 2,267 | 2,284 | -376 | -14.1% | 90,100 |
2021/11/11 | 2,725 | 2,725 | 2,640 | 2,660 | -15 | -0.6% | 14,000 |
2021/11/10 | 2,683 | 2,736 | 2,675 | 2,675 | -15 | -0.6% | 10,400 |
2021/11/09 | 2,703 | 2,717 | 2,662 | 2,690 | -10 | -0.4% | 5,500 |
2021/11/08 | 2,700 | 2,709 | 2,660 | 2,700 | +47 | +1.8% | 4,100 |
2021/11/05 | 2,673 | 2,680 | 2,639 | 2,653 | -21 | -0.8% | 11,500 |
2021/11/04 | 2,744 | 2,802 | 2,674 | 2,674 | -93 | -3.4% | 11,300 |
2021/11/02 | 2,701 | 2,767 | 2,701 | 2,767 | +41 | +1.5% | 3,100 |
701~
750
件表示中 / 1742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 | 153,300円 | +6.4% | +268.4% | 2.28% | 32.01倍 | 0.93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 |
アテクト | 46,100円 | -2.4% | -80.8% | 2.17% | 2004.35倍 | 1.18倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。PIM(粉末射出成形)事業を育成 |
川口化 | 155,800円 | +4.5% | -12.8% | 3.21% | 9.48倍 | 0.69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 | 69,400円 | +0.3% | +15.9% | 2.88% | 9.48倍 | 0.38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 | 160,200円 | +7.3% | +7.6% | 1.87% | 7.25倍 | 0.49倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム