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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 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 |
2021/03/23 | 2,191 | 2,245 | 2,046 | 2,101 | -89 | -4.1% | 12,700 |
2021/03/22 | 2,098 | 2,199 | 2,098 | 2,190 | +58 | +2.7% | 11,000 |
2021/03/19 | 2,140 | 2,180 | 2,121 | 2,132 | -58 | -2.6% | 5,900 |
2021/03/18 | 2,258 | 2,301 | 2,142 | 2,190 | -18 | -0.8% | 39,300 |
2021/03/17 | 2,139 | 2,270 | 2,101 | 2,208 | +103 | +4.9% | 18,100 |
2021/03/16 | 2,050 | 2,105 | 2,012 | 2,105 | +63 | +3.1% | 9,500 |
2021/03/15 | 2,000 | 2,042 | 1,971 | 2,042 | +75 | +3.8% | 11,000 |
2021/03/12 | 1,968 | 2,000 | 1,922 | 1,967 | -8 | -0.4% | 7,500 |
2021/03/11 | 2,050 | 2,050 | 1,923 | 1,975 | -63 | -3.1% | 14,200 |
2021/03/10 | 2,066 | 2,066 | 2,016 | 2,038 | +22 | +1.1% | 8,600 |
2021/03/09 | 2,008 | 2,036 | 1,976 | 2,016 | +37 | +1.9% | 11,700 |
2021/03/08 | 2,031 | 2,040 | 1,979 | 1,979 | -32 | -1.6% | 5,500 |
2021/03/05 | 2,085 | 2,085 | 1,915 | 2,011 | -24 | -1.2% | 19,100 |
2021/03/04 | 2,000 | 2,164 | 2,000 | 2,035 | +61 | +3.1% | 47,100 |
851~
900
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% | - | 2.27% | - | 0.95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 |
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% | 10.30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% | 26.49倍 | 1.07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