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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,340 | 1,426 | 1,300 | 1,406 | +26 | +1.9% | 21,000 |
2020/07/17 | 1,480 | 1,631 | 1,372 | 1,380 | +49 | +3.7% | 149,100 |
2020/07/16 | 1,350 | 1,350 | 1,331 | 1,331 | -1 | -0.1% | 900 |
2020/07/15 | 1,364 | 1,379 | 1,332 | 1,332 | -28 | -2.1% | 1,200 |
2020/07/14 | 1,357 | 1,360 | 1,327 | 1,360 | -4 | -0.3% | 1,200 |
2020/07/13 | 1,382 | 1,387 | 1,353 | 1,364 | -23 | -1.7% | 2,600 |
2020/07/10 | 1,391 | 1,391 | 1,387 | 1,387 | +21 | +1.5% | 300 |
2020/07/09 | 1,356 | 1,380 | 1,350 | 1,366 | -4 | -0.3% | 2,200 |
2020/07/08 | 1,313 | 1,414 | 1,313 | 1,370 | +60 | +4.6% | 12,200 |
2020/07/07 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 1,000 |
2020/07/06 | 1,252 | 1,313 | 1,252 | 1,310 | +7 | +0.5% | 3,300 |
2020/07/03 | 1,249 | 1,315 | 1,249 | 1,303 | +39 | +3.1% | 2,600 |
2020/07/02 | 1,281 | 1,281 | 1,264 | 1,264 | -16 | -1.3% | 1,000 |
2020/07/01 | 1,281 | 1,286 | 1,256 | 1,280 | - | - | 2,200 |
2020/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/26 | 1,259 | 1,259 | 1,259 | 1,259 | -28 | -2.2% | 200 |
2020/06/25 | 1,289 | 1,289 | 1,285 | 1,287 | +6 | +0.5% | 800 |
2020/06/24 | 1,281 | 1,281 | 1,267 | 1,281 | -1 | -0.1% | 400 |
2020/06/23 | 1,251 | 1,282 | 1,251 | 1,282 | +36 | +2.9% | 1,300 |
2020/06/22 | 1,270 | 1,290 | 1,246 | 1,246 | +6 | +0.5% | 4,800 |
2020/06/19 | 1,234 | 1,241 | 1,213 | 1,240 | +22 | +1.8% | 2,100 |
2020/06/18 | 1,203 | 1,218 | 1,203 | 1,218 | +15 | +1.2% | 400 |
2020/06/17 | 1,216 | 1,226 | 1,203 | 1,203 | +1 | +0.1% | 3,900 |
2020/06/16 | 1,230 | 1,234 | 1,202 | 1,202 | -16 | -1.3% | 3,000 |
2020/06/15 | 1,244 | 1,249 | 1,214 | 1,218 | -7 | -0.6% | 1,800 |
2020/06/12 | 1,213 | 1,225 | 1,200 | 1,225 | +5 | +0.4% | 1,300 |
2020/06/11 | 1,239 | 1,246 | 1,220 | 1,220 | -19 | -1.5% | 2,100 |
2020/06/10 | 1,218 | 1,239 | 1,217 | 1,239 | +3 | +0.2% | 2,400 |
2020/06/09 | 1,236 | 1,236 | 1,225 | 1,236 | ±0 | ±0% | 800 |
2020/06/08 | 1,226 | 1,239 | 1,226 | 1,236 | +7 | +0.6% | 700 |
2020/06/05 | 1,215 | 1,229 | 1,215 | 1,229 | +19 | +1.6% | 600 |
2020/06/04 | 1,215 | 1,226 | 1,210 | 1,210 | -5 | -0.4% | 1,500 |
2020/06/03 | 1,220 | 1,230 | 1,214 | 1,215 | -1 | -0.1% | 1,000 |
2020/06/02 | 1,210 | 1,216 | 1,205 | 1,216 | ±0 | ±0% | 1,600 |
2020/06/01 | 1,218 | 1,218 | 1,202 | 1,216 | +4 | +0.3% | 300 |
2020/05/29 | 1,190 | 1,213 | 1,190 | 1,212 | +8 | +0.7% | 1,100 |
2020/05/28 | 1,190 | 1,218 | 1,190 | 1,204 | -11 | -0.9% | 1,300 |
2020/05/27 | 1,219 | 1,219 | 1,181 | 1,215 | +26 | +2.2% | 3,000 |
2020/05/26 | 1,210 | 1,215 | 1,185 | 1,189 | -26 | -2.1% | 2,000 |
2020/05/25 | 1,192 | 1,215 | 1,192 | 1,215 | +23 | +1.9% | 1,400 |
2020/05/22 | 1,183 | 1,192 | 1,175 | 1,192 | -21 | -1.7% | 1,400 |
2020/05/21 | 1,173 | 1,213 | 1,161 | 1,213 | +16 | +1.3% | 4,500 |
2020/05/20 | 1,160 | 1,198 | 1,157 | 1,197 | +48 | +4.2% | 3,200 |
2020/05/19 | 1,122 | 1,157 | 1,122 | 1,149 | +27 | +2.4% | 2,400 |
2020/05/18 | 1,141 | 1,141 | 1,104 | 1,122 | -19 | -1.7% | 2,200 |
2020/05/15 | 1,070 | 1,160 | 1,070 | 1,141 | +76 | +7.1% | 5,400 |
2020/05/14 | 1,100 | 1,100 | 1,065 | 1,065 | -40 | -3.6% | 800 |
2020/05/13 | 1,105 | 1,106 | 1,105 | 1,105 | +6 | +0.5% | 500 |
2020/05/12 | 1,090 | 1,099 | 1,080 | 1,099 | +39 | +3.7% | 1,400 |
1051~
1100
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