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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,483 | 1,489 | 1,480 | 1,485 | +2 | +0.1% | 600 |
| 2024/09/05 | 1,469 | 1,483 | 1,466 | 1,483 | +3 | +0.2% | 1,300 |
| 2024/09/04 | 1,482 | 1,482 | 1,480 | 1,480 | -9 | -0.6% | 500 |
| 2024/09/03 | 1,465 | 1,489 | 1,465 | 1,489 | +23 | +1.6% | 300 |
| 2024/09/02 | 1,466 | 1,466 | 1,466 | 1,466 | - | - | 500 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 1,463 | 1,463 | 1,463 | 1,463 | - | - | 200 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 1,460 | 1,485 | 1,460 | 1,461 | +3 | +0.2% | 400 |
| 2024/08/26 | 1,458 | 1,458 | 1,458 | 1,458 | +8 | +0.6% | 200 |
| 2024/08/23 | 1,445 | 1,456 | 1,426 | 1,450 | +35 | +2.5% | 2,100 |
| 2024/08/22 | 1,415 | 1,415 | 1,415 | 1,415 | - | - | 100 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 1,434 | 1,435 | 1,411 | 1,411 | -23 | -1.6% | 1,200 |
| 2024/08/19 | 1,464 | 1,464 | 1,434 | 1,434 | -38 | -2.6% | 200 |
| 2024/08/16 | 1,472 | 1,472 | 1,472 | 1,472 | +15 | +1% | 800 |
| 2024/08/15 | 1,406 | 1,457 | 1,406 | 1,457 | - | - | 500 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 1,303 | 1,344 | 1,303 | 1,344 | +43 | +3.3% | 500 |
| 2024/08/07 | 1,298 | 1,301 | 1,298 | 1,301 | +11 | +0.9% | 400 |
| 2024/08/06 | 1,240 | 1,348 | 1,240 | 1,290 | +38 | +3% | 1,700 |
| 2024/08/05 | 1,452 | 1,452 | 1,252 | 1,252 | -212 | -14.5% | 10,900 |
| 2024/08/02 | 1,482 | 1,495 | 1,458 | 1,464 | -17 | -1.1% | 3,800 |
| 2024/08/01 | 1,500 | 1,500 | 1,481 | 1,481 | -10 | -0.7% | 3,200 |
| 2024/07/31 | 1,509 | 1,509 | 1,491 | 1,491 | -19 | -1.3% | 300 |
| 2024/07/30 | 1,493 | 1,510 | 1,493 | 1,510 | +17 | +1.1% | 500 |
| 2024/07/29 | 1,493 | 1,493 | 1,493 | 1,493 | +7 | +0.5% | 100 |
| 2024/07/26 | 1,486 | 1,486 | 1,486 | 1,486 | -1 | -0.1% | 500 |
| 2024/07/25 | 1,490 | 1,490 | 1,487 | 1,487 | -3 | -0.2% | 2,300 |
| 2024/07/24 | 1,488 | 1,498 | 1,486 | 1,490 | ±0 | ±0% | 1,100 |
| 2024/07/23 | 1,483 | 1,492 | 1,480 | 1,490 | ±0 | ±0% | 700 |
| 2024/07/22 | 1,479 | 1,490 | 1,479 | 1,490 | +11 | +0.7% | 1,200 |
| 2024/07/19 | 1,478 | 1,479 | 1,478 | 1,479 | +1 | +0.1% | 600 |
| 2024/07/18 | 1,480 | 1,480 | 1,478 | 1,478 | -3 | -0.2% | 1,600 |
| 2024/07/17 | 1,495 | 1,495 | 1,481 | 1,481 | +15 | +1% | 700 |
| 2024/07/16 | 1,528 | 1,530 | 1,455 | 1,466 | -64 | -4.2% | 12,100 |
| 2024/07/12 | 1,543 | 1,544 | 1,530 | 1,530 | ±0 | ±0% | 1,200 |
| 2024/07/11 | 1,531 | 1,532 | 1,530 | 1,530 | -2 | -0.1% | 700 |
| 2024/07/10 | 1,530 | 1,532 | 1,527 | 1,532 | ±0 | ±0% | 1,000 |
| 2024/07/09 | 1,532 | 1,534 | 1,532 | 1,532 | +1 | +0.1% | 1,700 |
| 2024/07/08 | 1,530 | 1,531 | 1,530 | 1,531 | +1 | +0.1% | 500 |
| 2024/07/05 | 1,532 | 1,532 | 1,530 | 1,530 | -4 | -0.3% | 600 |
| 2024/07/04 | 1,534 | 1,534 | 1,533 | 1,534 | -4 | -0.3% | 400 |
| 2024/07/03 | 1,545 | 1,545 | 1,523 | 1,538 | +15 | +1% | 900 |
| 2024/07/02 | 1,523 | 1,523 | 1,523 | 1,523 | ±0 | ±0% | 600 |
| 2024/07/01 | 1,522 | 1,542 | 1,522 | 1,523 | ±0 | ±0% | 700 |
| 2024/06/28 | 1,523 | 1,523 | 1,523 | 1,523 | ±0 | ±0% | 100 |
| 2024/06/27 | 1,523 | 1,523 | 1,522 | 1,523 | ±0 | ±0% | 400 |
51～
100
件表示中 / 1741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 | 154,900円 | +6.4% | +268.4% | 2.26% | 32.34倍 | 0.94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 | 46,000円 | -2.4% | -80.8% | 2.17% | 2000.00倍 | 1.17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 | 157,800円 | +4.5% | -12.8% | 3.17% | 9.61倍 | 0.70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 | 68,000円 | +0.3% | +15.9% | 2.94% | 9.29倍 | 0.37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 | 157,900円 | +7.3% | +7.6% | 1.90% | 7.15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
