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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 1,811 | 2,110 | 1,811 | 1,974 | +189 | +10.6% | 39,400 |
2021/03/02 | 1,816 | 1,846 | 1,735 | 1,785 | -17 | -0.9% | 8,900 |
2021/03/01 | 1,760 | 1,821 | 1,718 | 1,802 | +45 | +2.6% | 22,400 |
2021/02/26 | 1,826 | 1,877 | 1,757 | 1,757 | -149 | -7.8% | 21,400 |
2021/02/25 | 2,099 | 2,099 | 1,850 | 1,906 | -169 | -8.1% | 46,900 |
2021/02/24 | 2,101 | 2,139 | 2,007 | 2,075 | -120 | -5.5% | 43,900 |
2021/02/22 | 2,140 | 2,350 | 2,093 | 2,195 | +105 | +5% | 129,700 |
2021/02/19 | 1,725 | 2,165 | 1,688 | 2,090 | +325 | +18.4% | 179,200 |
2021/02/18 | 1,849 | 1,910 | 1,761 | 1,765 | -65 | -3.6% | 49,800 |
2021/02/17 | 1,740 | 1,843 | 1,651 | 1,830 | +90 | +5.2% | 53,700 |
2021/02/16 | 1,636 | 1,888 | 1,618 | 1,740 | +184 | +11.8% | 172,300 |
2021/02/15 | 1,556 | 1,556 | 1,515 | 1,556 | +300 | +23.9% | 59,600 |
2021/02/12 | 1,259 | 1,265 | 1,256 | 1,256 | ±0 | ±0% | 1,200 |
2021/02/10 | 1,268 | 1,279 | 1,256 | 1,256 | +4 | +0.3% | 1,700 |
2021/02/09 | 1,234 | 1,264 | 1,234 | 1,252 | +18 | +1.5% | 13,900 |
2021/02/08 | 1,211 | 1,234 | 1,207 | 1,234 | +25 | +2.1% | 12,900 |
2021/02/05 | 1,199 | 1,223 | 1,199 | 1,209 | +14 | +1.2% | 11,500 |
2021/02/04 | 1,198 | 1,200 | 1,171 | 1,195 | -3 | -0.3% | 11,400 |
2021/02/03 | 1,170 | 1,198 | 1,170 | 1,198 | +34 | +2.9% | 1,000 |
2021/02/02 | 1,161 | 1,168 | 1,161 | 1,164 | +3 | +0.3% | 900 |
2021/02/01 | 1,165 | 1,188 | 1,153 | 1,161 | -3 | -0.3% | 2,600 |
2021/01/29 | 1,210 | 1,210 | 1,147 | 1,164 | +13 | +1.1% | 4,000 |
2021/01/28 | 1,145 | 1,184 | 1,140 | 1,151 | -53 | -4.4% | 4,100 |
2021/01/27 | 1,215 | 1,215 | 1,155 | 1,204 | -1 | -0.1% | 5,900 |
2021/01/26 | 1,149 | 1,305 | 1,130 | 1,205 | +80 | +7.1% | 35,300 |
2021/01/25 | 1,173 | 1,173 | 1,120 | 1,125 | -25 | -2.2% | 2,200 |
2021/01/22 | 1,120 | 1,150 | 1,120 | 1,150 | +30 | +2.7% | 2,200 |
2021/01/21 | 1,130 | 1,130 | 1,120 | 1,120 | +5 | +0.4% | 700 |
2021/01/20 | 1,081 | 1,120 | 1,081 | 1,115 | +32 | +3% | 2,300 |
2021/01/19 | 1,112 | 1,112 | 1,082 | 1,083 | +1 | +0.1% | 2,400 |
2021/01/18 | 1,095 | 1,095 | 1,082 | 1,082 | -3 | -0.3% | 800 |
2021/01/15 | 1,090 | 1,125 | 1,083 | 1,085 | +2 | +0.2% | 1,300 |
2021/01/14 | 1,087 | 1,120 | 1,083 | 1,083 | -4 | -0.4% | 1,800 |
2021/01/13 | 1,118 | 1,118 | 1,086 | 1,087 | -3 | -0.3% | 900 |
2021/01/12 | 1,078 | 1,090 | 1,077 | 1,090 | -18 | -1.6% | 2,600 |
2021/01/08 | 1,088 | 1,110 | 1,088 | 1,108 | +8 | +0.7% | 1,000 |
901~
950
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