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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,325 | 1,333 | 1,310 | 1,330 | -13 | -1% | 800 |
2020/10/02 | 1,353 | 1,353 | 1,329 | 1,343 | - | - | 2,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,370 | 1,375 | 1,353 | 1,375 | +2 | +0.1% | 700 |
2020/09/29 | 1,360 | 1,373 | 1,360 | 1,373 | -7 | -0.5% | 300 |
2020/09/28 | 1,380 | 1,382 | 1,380 | 1,380 | -7 | -0.5% | 2,000 |
2020/09/25 | 1,396 | 1,396 | 1,387 | 1,387 | +8 | +0.6% | 500 |
2020/09/24 | 1,373 | 1,379 | 1,373 | 1,379 | +6 | +0.4% | 900 |
2020/09/23 | 1,370 | 1,404 | 1,365 | 1,373 | +3 | +0.2% | 2,000 |
2020/09/18 | 1,383 | 1,391 | 1,366 | 1,370 | -22 | -1.6% | 1,000 |
2020/09/17 | 1,409 | 1,409 | 1,391 | 1,392 | +13 | +0.9% | 1,000 |
2020/09/16 | 1,385 | 1,385 | 1,379 | 1,379 | +16 | +1.2% | 300 |
2020/09/15 | 1,363 | 1,375 | 1,363 | 1,363 | -8 | -0.6% | 600 |
2020/09/14 | 1,364 | 1,378 | 1,364 | 1,371 | -23 | -1.6% | 1,500 |
2020/09/11 | 1,394 | 1,403 | 1,394 | 1,394 | ±0 | ±0% | 700 |
2020/09/10 | 1,378 | 1,394 | 1,365 | 1,394 | +17 | +1.2% | 1,700 |
2020/09/09 | 1,362 | 1,378 | 1,362 | 1,377 | +5 | +0.4% | 500 |
2020/09/08 | 1,398 | 1,398 | 1,372 | 1,372 | ±0 | ±0% | 700 |
2020/09/07 | 1,391 | 1,391 | 1,350 | 1,372 | -10 | -0.7% | 1,000 |
2020/09/04 | 1,382 | 1,404 | 1,378 | 1,382 | -34 | -2.4% | 800 |
2020/09/03 | 1,440 | 1,440 | 1,400 | 1,416 | -4 | -0.3% | 900 |
2020/09/02 | 1,465 | 1,498 | 1,377 | 1,420 | -40 | -2.7% | 4,200 |
2020/09/01 | 1,441 | 1,478 | 1,441 | 1,460 | +28 | +2% | 2,000 |
2020/08/31 | 1,380 | 1,451 | 1,380 | 1,432 | +55 | +4% | 2,600 |
2020/08/28 | 1,396 | 1,482 | 1,377 | 1,377 | -16 | -1.1% | 7,100 |
2020/08/27 | 1,357 | 1,393 | 1,356 | 1,393 | +37 | +2.7% | 4,900 |
2020/08/26 | 1,335 | 1,356 | 1,335 | 1,356 | +26 | +2% | 2,100 |
2020/08/25 | 1,330 | 1,330 | 1,318 | 1,330 | +12 | +0.9% | 1,000 |
2020/08/24 | 1,307 | 1,333 | 1,307 | 1,318 | +11 | +0.8% | 1,100 |
2020/08/21 | 1,338 | 1,341 | 1,302 | 1,307 | -11 | -0.8% | 1,400 |
2020/08/20 | 1,323 | 1,323 | 1,303 | 1,318 | -5 | -0.4% | 10,500 |
2020/08/19 | 1,323 | 1,323 | 1,321 | 1,323 | -1 | -0.1% | 10,200 |
2020/08/18 | 1,332 | 1,332 | 1,324 | 1,324 | +3 | +0.2% | 8,200 |
2020/08/17 | 1,312 | 1,321 | 1,312 | 1,321 | -4 | -0.3% | 400 |
2020/08/14 | 1,311 | 1,325 | 1,308 | 1,325 | +14 | +1.1% | 500 |
2020/08/13 | 1,329 | 1,350 | 1,310 | 1,311 | +1 | +0.1% | 1,400 |
2020/08/12 | 1,291 | 1,319 | 1,291 | 1,310 | +10 | +0.8% | 12,700 |
2020/08/11 | 1,289 | 1,312 | 1,289 | 1,300 | ±0 | ±0% | 300 |
2020/08/07 | 1,379 | 1,379 | 1,290 | 1,300 | -78 | -5.7% | 2,100 |
2020/08/06 | 1,360 | 1,385 | 1,355 | 1,378 | +28 | +2.1% | 2,500 |
2020/08/05 | 1,319 | 1,350 | 1,315 | 1,350 | +30 | +2.3% | 1,400 |
2020/08/04 | 1,220 | 1,329 | 1,220 | 1,320 | +70 | +5.6% | 4,000 |
2020/08/03 | 1,210 | 1,250 | 1,210 | 1,250 | +10 | +0.8% | 1,400 |
2020/07/31 | 1,280 | 1,280 | 1,194 | 1,240 | -50 | -3.9% | 4,500 |
2020/07/30 | 1,323 | 1,323 | 1,289 | 1,290 | -3 | -0.2% | 2,100 |
2020/07/29 | 1,324 | 1,324 | 1,293 | 1,293 | -7 | -0.5% | 1,700 |
2020/07/28 | 1,295 | 1,302 | 1,292 | 1,300 | -4 | -0.3% | 1,200 |
2020/07/27 | 1,332 | 1,346 | 1,282 | 1,304 | -58 | -4.3% | 4,200 |
2020/07/22 | 1,395 | 1,395 | 1,351 | 1,362 | -3 | -0.2% | 1,800 |
2020/07/21 | 1,436 | 1,438 | 1,337 | 1,365 | -41 | -2.9% | 4,800 |
1001~
1050
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