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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 1,830 | 1,860 | 1,758 | 1,790 | -40 | -2.2% | 20,100 |
2021/05/17 | 1,885 | 1,944 | 1,771 | 1,830 | -15 | -0.8% | 39,900 |
2021/05/14 | 1,829 | 1,850 | 1,739 | 1,845 | -394 | -17.6% | 142,100 |
2021/05/13 | 2,079 | 2,300 | 2,025 | 2,239 | +131 | +6.2% | 27,400 |
2021/05/12 | 2,217 | 2,229 | 2,011 | 2,108 | -110 | -5% | 24,900 |
2021/05/11 | 2,245 | 2,271 | 2,197 | 2,218 | -54 | -2.4% | 4,900 |
2021/05/10 | 2,306 | 2,306 | 2,180 | 2,272 | -20 | -0.9% | 7,200 |
2021/05/07 | 2,363 | 2,363 | 2,255 | 2,292 | -71 | -3% | 17,900 |
2021/05/06 | 2,236 | 2,375 | 2,236 | 2,363 | +136 | +6.1% | 7,700 |
2021/04/30 | 2,277 | 2,300 | 2,227 | 2,227 | -77 | -3.3% | 7,400 |
2021/04/28 | 2,246 | 2,310 | 2,246 | 2,304 | +32 | +1.4% | 8,200 |
2021/04/27 | 2,365 | 2,366 | 2,250 | 2,272 | -93 | -3.9% | 15,000 |
2021/04/26 | 2,410 | 2,479 | 2,341 | 2,365 | -79 | -3.2% | 15,700 |
2021/04/23 | 2,379 | 2,463 | 2,359 | 2,444 | +29 | +1.2% | 19,500 |
2021/04/22 | 2,304 | 2,440 | 2,300 | 2,415 | +211 | +9.6% | 20,900 |
2021/04/21 | 2,413 | 2,430 | 2,179 | 2,204 | -246 | -10% | 28,900 |
2021/04/20 | 2,502 | 2,502 | 2,442 | 2,450 | -52 | -2.1% | 6,700 |
2021/04/19 | 2,568 | 2,568 | 2,490 | 2,502 | -26 | -1% | 7,200 |
2021/04/16 | 2,468 | 2,540 | 2,413 | 2,528 | +60 | +2.4% | 9,000 |
2021/04/15 | 2,461 | 2,500 | 2,381 | 2,468 | -8 | -0.3% | 15,000 |
2021/04/14 | 2,578 | 2,582 | 2,475 | 2,476 | -107 | -4.1% | 13,500 |
2021/04/13 | 2,550 | 2,583 | 2,352 | 2,583 | +45 | +1.8% | 36,000 |
2021/04/12 | 2,639 | 2,682 | 2,471 | 2,538 | -61 | -2.3% | 19,000 |
2021/04/09 | 2,600 | 2,635 | 2,542 | 2,599 | +4 | +0.2% | 13,000 |
2021/04/08 | 2,628 | 2,680 | 2,536 | 2,595 | -83 | -3.1% | 22,600 |
2021/04/07 | 2,722 | 2,840 | 2,630 | 2,678 | -27 | -1% | 51,700 |
2021/04/06 | 2,535 | 2,720 | 2,460 | 2,705 | +220 | +8.9% | 82,300 |
2021/04/05 | 2,514 | 2,645 | 2,452 | 2,485 | -77 | -3% | 55,900 |
2021/04/02 | 2,800 | 2,879 | 2,562 | 2,562 | -188 | -6.8% | 75,700 |
2021/04/01 | 2,715 | 3,000 | 2,630 | 2,750 | +21 | +0.8% | 181,200 |
2021/03/31 | 2,629 | 2,729 | 2,463 | 2,729 | ±0 | ±0% | 129,300 |
2021/03/30 | 2,279 | 2,729 | 2,265 | 2,729 | +500 | +22.4% | 329,500 |
2021/03/29 | 2,169 | 2,530 | 2,100 | 2,229 | +103 | +4.8% | 77,400 |
2021/03/26 | 2,023 | 2,138 | 2,023 | 2,126 | +67 | +3.3% | 4,400 |
2021/03/25 | 2,090 | 2,090 | 2,026 | 2,059 | +19 | +0.9% | 2,300 |
2021/03/24 | 2,061 | 2,089 | 2,025 | 2,040 | -61 | -2.9% | 5,700 |
851~
900
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