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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,065 | 1,074 | 1,060 | 1,073 | +8 | +0.8% | 2,200 |
2020/12/15 | 1,067 | 1,067 | 1,058 | 1,065 | -5 | -0.5% | 300 |
2020/12/14 | 1,070 | 1,078 | 1,070 | 1,070 | +3 | +0.3% | 1,500 |
2020/12/11 | 1,094 | 1,094 | 1,056 | 1,067 | -13 | -1.2% | 800 |
2020/12/10 | 1,081 | 1,089 | 1,055 | 1,080 | -7 | -0.6% | 1,700 |
2020/12/09 | 1,087 | 1,087 | 1,087 | 1,087 | +4 | +0.4% | 200 |
2020/12/08 | 1,068 | 1,083 | 1,057 | 1,083 | +15 | +1.4% | 1,000 |
2020/12/07 | 1,103 | 1,103 | 1,068 | 1,068 | -48 | -4.3% | 6,100 |
2020/12/04 | 1,111 | 1,116 | 1,110 | 1,116 | ±0 | ±0% | 1,200 |
2020/12/03 | 1,119 | 1,119 | 1,116 | 1,116 | +6 | +0.5% | 1,000 |
2020/12/02 | 1,137 | 1,137 | 1,109 | 1,110 | -27 | -2.4% | 800 |
2020/12/01 | 1,120 | 1,137 | 1,113 | 1,137 | +16 | +1.4% | 1,000 |
2020/11/30 | 1,121 | 1,121 | 1,121 | 1,121 | -4 | -0.4% | 100 |
2020/11/27 | 1,142 | 1,142 | 1,112 | 1,125 | -17 | -1.5% | 1,200 |
2020/11/26 | 1,163 | 1,163 | 1,130 | 1,142 | -3 | -0.3% | 700 |
2020/11/25 | 1,167 | 1,167 | 1,137 | 1,145 | -11 | -1% | 600 |
2020/11/24 | 1,129 | 1,156 | 1,129 | 1,156 | +27 | +2.4% | 600 |
2020/11/20 | 1,129 | 1,129 | 1,129 | 1,129 | -18 | -1.6% | 100 |
2020/11/19 | 1,148 | 1,148 | 1,145 | 1,147 | +12 | +1.1% | 600 |
2020/11/18 | 1,181 | 1,181 | 1,113 | 1,135 | -46 | -3.9% | 3,900 |
2020/11/17 | 1,170 | 1,181 | 1,152 | 1,181 | +11 | +0.9% | 1,400 |
2020/11/16 | 1,187 | 1,187 | 1,158 | 1,170 | -16 | -1.3% | 1,300 |
2020/11/13 | 1,288 | 1,302 | 1,152 | 1,186 | -126 | -9.6% | 12,700 |
2020/11/12 | 1,312 | 1,312 | 1,312 | 1,312 | - | - | 200 |
2020/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/10 | 1,368 | 1,368 | 1,368 | 1,368 | +28 | +2.1% | 200 |
2020/11/09 | 1,330 | 1,340 | 1,316 | 1,340 | +16 | +1.2% | 1,000 |
2020/11/06 | 1,297 | 1,324 | 1,297 | 1,324 | +5 | +0.4% | 600 |
2020/11/05 | 1,330 | 1,330 | 1,319 | 1,319 | -18 | -1.3% | 200 |
2020/11/04 | 1,340 | 1,340 | 1,310 | 1,337 | -3 | -0.2% | 700 |
2020/11/02 | 1,306 | 1,340 | 1,290 | 1,340 | +34 | +2.6% | 1,300 |
2020/10/30 | 1,282 | 1,306 | 1,282 | 1,306 | -6 | -0.5% | 700 |
2020/10/29 | 1,289 | 1,313 | 1,289 | 1,312 | -7 | -0.5% | 300 |
2020/10/28 | 1,330 | 1,330 | 1,319 | 1,319 | - | - | 2,800 |
2020/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/26 | 1,330 | 1,330 | 1,330 | 1,330 | -12 | -0.9% | 100 |
2020/10/23 | 1,366 | 1,366 | 1,336 | 1,342 | +1 | +0.1% | 800 |
2020/10/22 | 1,330 | 1,368 | 1,330 | 1,341 | - | - | 1,200 |
2020/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/20 | 1,340 | 1,355 | 1,333 | 1,342 | -28 | -2% | 1,200 |
2020/10/19 | 1,367 | 1,370 | 1,330 | 1,370 | +63 | +4.8% | 2,700 |
2020/10/16 | 1,316 | 1,316 | 1,306 | 1,307 | -9 | -0.7% | 2,400 |
2020/10/15 | 1,345 | 1,351 | 1,316 | 1,316 | -29 | -2.2% | 1,900 |
2020/10/14 | 1,316 | 1,345 | 1,316 | 1,345 | +21 | +1.6% | 400 |
2020/10/13 | 1,310 | 1,334 | 1,310 | 1,324 | +15 | +1.1% | 900 |
2020/10/12 | 1,327 | 1,327 | 1,300 | 1,309 | -25 | -1.9% | 3,000 |
2020/10/09 | 1,332 | 1,334 | 1,332 | 1,334 | +17 | +1.3% | 1,000 |
2020/10/08 | 1,330 | 1,330 | 1,317 | 1,317 | - | - | 900 |
2020/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/06 | 1,306 | 1,322 | 1,306 | 1,322 | -8 | -0.6% | 600 |
951~
1000
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