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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,636 | 2,667 | 2,580 | 2,631 | -3 | -0.1% | 20,000 |
2021/07/28 | 2,599 | 2,656 | 2,583 | 2,634 | +14 | +0.5% | 21,100 |
2021/07/27 | 2,593 | 2,630 | 2,588 | 2,620 | +48 | +1.9% | 9,000 |
2021/07/26 | 2,546 | 2,623 | 2,516 | 2,572 | +26 | +1% | 16,700 |
2021/07/21 | 2,621 | 2,625 | 2,525 | 2,546 | -38 | -1.5% | 25,700 |
2021/07/20 | 2,568 | 2,656 | 2,533 | 2,584 | +18 | +0.7% | 16,300 |
2021/07/19 | 2,592 | 2,609 | 2,510 | 2,566 | +24 | +0.9% | 21,300 |
2021/07/16 | 2,678 | 2,698 | 2,540 | 2,542 | -181 | -6.6% | 53,000 |
2021/07/15 | 2,776 | 2,820 | 2,689 | 2,723 | -120 | -4.2% | 42,600 |
2021/07/14 | 2,775 | 2,919 | 2,745 | 2,843 | +84 | +3% | 39,300 |
2021/07/13 | 2,682 | 2,799 | 2,639 | 2,759 | +33 | +1.2% | 41,300 |
2021/07/12 | 2,763 | 2,879 | 2,704 | 2,726 | -21 | -0.8% | 59,700 |
2021/07/09 | 2,694 | 2,820 | 2,632 | 2,747 | ±0 | ±0% | 73,200 |
2021/07/08 | 3,010 | 3,100 | 2,747 | 2,747 | -263 | -8.7% | 96,900 |
2021/07/07 | 3,200 | 3,345 | 3,010 | 3,010 | -70 | -2.3% | 102,500 |
2021/07/06 | 3,170 | 3,170 | 2,923 | 3,080 | -100 | -3.1% | 88,600 |
2021/07/05 | 3,100 | 3,315 | 2,991 | 3,180 | +290 | +10% | 157,400 |
2021/07/02 | 2,973 | 3,010 | 2,871 | 2,890 | -145 | -4.8% | 65,300 |
2021/07/01 | 2,831 | 3,100 | 2,831 | 3,035 | +223 | +7.9% | 124,900 |
2021/06/30 | 2,858 | 2,914 | 2,762 | 2,812 | -5 | -0.2% | 58,800 |
2021/06/29 | 2,657 | 2,845 | 2,610 | 2,817 | +180 | +6.8% | 49,300 |
2021/06/28 | 2,547 | 2,694 | 2,543 | 2,637 | +118 | +4.7% | 27,600 |
2021/06/25 | 2,485 | 2,645 | 2,485 | 2,519 | +34 | +1.4% | 21,100 |
2021/06/24 | 2,518 | 2,544 | 2,433 | 2,485 | -83 | -3.2% | 22,100 |
2021/06/23 | 2,675 | 2,691 | 2,491 | 2,568 | -57 | -2.2% | 25,900 |
2021/06/22 | 2,598 | 2,772 | 2,565 | 2,625 | +121 | +4.8% | 51,900 |
2021/06/21 | 2,610 | 2,730 | 2,490 | 2,504 | -141 | -5.3% | 48,800 |
2021/06/18 | 2,400 | 2,750 | 2,361 | 2,645 | +245 | +10.2% | 77,000 |
2021/06/17 | 2,450 | 2,533 | 2,272 | 2,400 | -77 | -3.1% | 35,000 |
2021/06/16 | 2,512 | 2,564 | 2,390 | 2,477 | -111 | -4.3% | 51,800 |
2021/06/15 | 2,417 | 2,678 | 2,382 | 2,588 | +82 | +3.3% | 107,000 |
2021/06/14 | 2,066 | 2,506 | 2,052 | 2,506 | +500 | +24.9% | 85,300 |
2021/06/11 | 2,040 | 2,075 | 1,944 | 2,006 | -34 | -1.7% | 15,200 |
2021/06/10 | 2,068 | 2,099 | 2,019 | 2,040 | -60 | -2.9% | 15,700 |
2021/06/09 | 1,892 | 2,145 | 1,848 | 2,100 | +227 | +12.1% | 33,700 |
2021/06/08 | 1,872 | 1,900 | 1,842 | 1,873 | -7 | -0.4% | 8,400 |
2021/06/07 | 1,784 | 1,914 | 1,752 | 1,880 | +110 | +6.2% | 18,900 |
2021/06/04 | 1,799 | 1,799 | 1,756 | 1,770 | -19 | -1.1% | 6,100 |
2021/06/03 | 1,827 | 1,867 | 1,756 | 1,789 | -36 | -2% | 17,700 |
2021/06/02 | 1,854 | 1,917 | 1,806 | 1,825 | -31 | -1.7% | 21,100 |
2021/06/01 | 1,872 | 1,887 | 1,804 | 1,856 | +6 | +0.3% | 14,000 |
2021/05/31 | 1,789 | 1,879 | 1,780 | 1,850 | +107 | +6.1% | 13,900 |
2021/05/28 | 1,700 | 1,772 | 1,696 | 1,743 | +53 | +3.1% | 12,200 |
2021/05/27 | 1,766 | 1,772 | 1,665 | 1,690 | -76 | -4.3% | 22,100 |
2021/05/26 | 1,771 | 1,781 | 1,766 | 1,766 | -14 | -0.8% | 1,500 |
2021/05/25 | 1,801 | 1,817 | 1,750 | 1,780 | -20 | -1.1% | 10,100 |
2021/05/24 | 1,827 | 1,879 | 1,800 | 1,800 | -21 | -1.2% | 6,600 |
2021/05/21 | 1,816 | 1,840 | 1,801 | 1,821 | -1 | -0.1% | 5,000 |
2021/05/20 | 1,799 | 1,830 | 1,770 | 1,822 | +40 | +2.2% | 10,900 |
2021/05/19 | 1,795 | 1,805 | 1,766 | 1,782 | -8 | -0.4% | 7,500 |
801~
850
件表示中 / 1728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