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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 2,366 | 2,382 | 2,366 | 2,366 | ±0 | ±0% | 1,300 |
| 2025/03/24 | 2,368 | 2,370 | 2,366 | 2,366 | - | - | 400 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 2,375 | 2,375 | 2,375 | 2,375 | +7 | +0.3% | 500 |
| 2025/03/18 | 2,366 | 2,368 | 2,366 | 2,368 | -17 | -0.7% | 1,200 |
| 2025/03/17 | 2,353 | 2,385 | 2,332 | 2,385 | +20 | +0.8% | 1,300 |
| 2025/03/14 | 2,361 | 2,365 | 2,361 | 2,365 | +4 | +0.2% | 200 |
| 2025/03/13 | 2,370 | 2,371 | 2,361 | 2,361 | -9 | -0.4% | 1,000 |
| 2025/03/12 | 2,370 | 2,370 | 2,370 | 2,370 | ±0 | ±0% | 600 |
| 2025/03/11 | 2,364 | 2,370 | 2,364 | 2,370 | +6 | +0.3% | 1,200 |
| 2025/03/10 | 2,366 | 2,370 | 2,362 | 2,364 | - | - | 3,400 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 2,363 | 2,388 | 2,363 | 2,387 | +12 | +0.5% | 300 |
| 2025/03/05 | 2,398 | 2,398 | 2,375 | 2,375 | -24 | -1% | 600 |
| 2025/03/04 | 2,363 | 2,399 | 2,363 | 2,399 | +36 | +1.5% | 500 |
| 2025/03/03 | 2,373 | 2,374 | 2,363 | 2,363 | -10 | -0.4% | 800 |
| 2025/02/28 | 2,373 | 2,399 | 2,372 | 2,373 | ±0 | ±0% | 1,200 |
| 2025/02/27 | 2,400 | 2,400 | 2,373 | 2,373 | -22 | -0.9% | 4,300 |
| 2025/02/26 | 2,390 | 2,439 | 2,390 | 2,395 | -24 | -1% | 1,700 |
| 2025/02/25 | 2,395 | 2,420 | 2,395 | 2,419 | +20 | +0.8% | 400 |
| 2025/02/21 | 2,433 | 2,433 | 2,399 | 2,399 | -26 | -1.1% | 45,900 |
| 2025/02/20 | 2,454 | 2,454 | 2,425 | 2,425 | -32 | -1.3% | 3,500 |
| 2025/02/19 | 2,475 | 2,510 | 2,457 | 2,457 | -17 | -0.7% | 7,300 |
| 2025/02/18 | 2,505 | 2,517 | 2,473 | 2,474 | -31 | -1.2% | 5,800 |
| 2025/02/17 | 2,625 | 2,625 | 2,455 | 2,505 | -90 | -3.5% | 14,700 |
| 2025/02/14 | 2,448 | 2,595 | 2,350 | 2,595 | +110 | +4.4% | 53,400 |
| 2025/02/13 | 3,170 | 3,180 | 2,485 | 2,485 | -700 | -22% | 164,100 |
| 2025/02/12 | 3,200 | 3,200 | 3,185 | 3,185 | -15 | -0.5% | 22,800 |
| 2025/02/10 | 3,200 | 3,200 | 3,195 | 3,200 | ±0 | ±0% | 45,100 |
| 2025/02/07 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 5,700 |
| 2025/02/06 | 3,200 | 3,205 | 3,200 | 3,200 | +5 | +0.2% | 4,200 |
| 2025/02/05 | 3,200 | 3,200 | 3,195 | 3,195 | -5 | -0.2% | 8,800 |
| 2025/02/04 | 3,200 | 3,205 | 3,200 | 3,200 | ±0 | ±0% | 4,400 |
| 2025/02/03 | 3,200 | 3,205 | 3,200 | 3,200 | ±0 | ±0% | 6,000 |
| 2025/01/31 | 3,215 | 3,215 | 3,200 | 3,200 | -10 | -0.3% | 13,600 |
| 2025/01/30 | 3,225 | 3,230 | 3,205 | 3,210 | -25 | -0.8% | 9,900 |
| 2025/01/29 | 3,260 | 3,265 | 3,225 | 3,235 | -20 | -0.6% | 23,000 |
| 2025/01/28 | 3,265 | 3,265 | 3,250 | 3,255 | -5 | -0.2% | 9,400 |
| 2025/01/27 | 3,260 | 3,275 | 3,255 | 3,260 | +5 | +0.2% | 13,600 |
| 2025/01/24 | 3,260 | 3,265 | 3,255 | 3,255 | +15 | +0.5% | 16,000 |
| 2025/01/23 | 3,250 | 3,255 | 3,230 | 3,240 | -20 | -0.6% | 28,300 |
| 2025/01/22 | 3,220 | 3,265 | 3,220 | 3,260 | +45 | +1.4% | 38,900 |
| 2025/01/21 | 3,215 | 3,245 | 3,210 | 3,215 | +15 | +0.5% | 24,900 |
| 2025/01/20 | 3,205 | 3,205 | 3,200 | 3,200 | -5 | -0.2% | 41,800 |
| 2025/01/17 | 3,200 | 3,205 | 3,200 | 3,205 | +5 | +0.2% | 14,800 |
| 2025/01/16 | 3,200 | 3,205 | 3,200 | 3,200 | ±0 | ±0% | 37,900 |
| 2025/01/15 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 4,900 |
| 2025/01/14 | 3,195 | 3,200 | 3,195 | 3,200 | +5 | +0.2% | 25,200 |
| 2025/01/10 | 3,195 | 3,200 | 3,190 | 3,195 | +5 | +0.2% | 74,200 |
| 2025/01/09 | 3,200 | 3,200 | 3,190 | 3,190 | -5 | -0.2% | 29,900 |
51～
100
件表示中 / 1871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 | 248,700円 | +6.4% | +268.4% | 1.41% | - | 1.58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 |
| スガイ化 | 211,100円 | +0.4% | -33.2% | - | - | - |
|
農薬、医薬など各種中間物主体のファインケミカル専業メーカー。電子材料や界面活性剤も |
| 丸東産業 | - | +4.2% | +15.1% | - | - | - |
|
食品包装材料中堅。フィルム製造・ラミネートの一貫体制。包装用機械も手がけ、アジアに展開 |
| チタン工 | 76,800円 | +11.6% | +54.5% | 1.30% | 22.79倍 | 0.45倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
| 旭化学 | 58,200円 | +3.1% | -23.1% | 2.23% | 26.01倍 | 0.33倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
市場注目の銘柄
チャート関連のコラム
