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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
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