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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,085 | 1,100 | 1,085 | 1,100 | +15 | +1.4% | 500 |
2021/01/06 | 1,086 | 1,111 | 1,065 | 1,085 | +15 | +1.4% | 4,200 |
2021/01/05 | 1,065 | 1,070 | 1,065 | 1,070 | +6 | +0.6% | 200 |
2021/01/04 | 1,065 | 1,094 | 1,060 | 1,064 | -10 | -0.9% | 800 |
2020/12/30 | 1,069 | 1,090 | 1,041 | 1,074 | +5 | +0.5% | 3,400 |
2020/12/29 | 1,071 | 1,071 | 1,069 | 1,069 | +21 | +2% | 200 |
2020/12/28 | 1,038 | 1,050 | 1,038 | 1,048 | -1 | -0.1% | 800 |
2020/12/25 | 1,091 | 1,091 | 1,044 | 1,049 | +14 | +1.4% | 1,100 |
2020/12/24 | 1,062 | 1,062 | 1,030 | 1,035 | -33 | -3.1% | 4,000 |
2020/12/23 | 1,068 | 1,071 | 1,067 | 1,068 | -30 | -2.7% | 1,000 |
2020/12/22 | 1,125 | 1,125 | 1,068 | 1,098 | -30 | -2.7% | 1,700 |
2020/12/21 | 1,082 | 1,128 | 1,070 | 1,128 | +32 | +2.9% | 5,400 |
2020/12/18 | 1,074 | 1,096 | 1,074 | 1,096 | ±0 | ±0% | 500 |
2020/12/17 | 1,067 | 1,096 | 1,067 | 1,096 | +23 | +2.1% | 1,700 |
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 |
951~
1000
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