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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,084 | 1,090 | 1,060 | 1,060 | -10 | -0.9% | 800 |
2020/05/08 | 1,080 | 1,080 | 1,060 | 1,070 | +20 | +1.9% | 700 |
2020/05/07 | 1,064 | 1,064 | 1,050 | 1,050 | -15 | -1.4% | 800 |
2020/05/01 | 1,060 | 1,093 | 1,057 | 1,065 | - | - | 2,200 |
2020/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/28 | 1,011 | 1,097 | 1,010 | 1,097 | +27 | +2.5% | 1,900 |
2020/04/27 | 1,000 | 1,070 | 1,000 | 1,070 | +71 | +7.1% | 4,500 |
2020/04/24 | 960 | 1,000 | 960 | 999 | +22 | +2.3% | 700 |
2020/04/23 | 980 | 980 | 965 | 977 | -3 | -0.3% | 800 |
2020/04/22 | 990 | 990 | 980 | 980 | -11 | -1.1% | 1,000 |
2020/04/21 | 1,019 | 1,019 | 989 | 991 | -29 | -2.8% | 2,000 |
2020/04/20 | 1,000 | 1,035 | 1,000 | 1,020 | +14 | +1.4% | 1,700 |
2020/04/17 | 999 | 1,006 | 954 | 1,006 | +1 | +0.1% | 2,000 |
2020/04/16 | 930 | 1,005 | 930 | 1,005 | +79 | +8.5% | 1,600 |
2020/04/15 | 925 | 926 | 925 | 926 | +1 | +0.1% | 600 |
2020/04/14 | 903 | 946 | 901 | 925 | +15 | +1.6% | 2,100 |
2020/04/13 | 908 | 911 | 908 | 910 | -24 | -2.6% | 1,200 |
2020/04/10 | 900 | 936 | 900 | 934 | - | - | 1,000 |
2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/08 | 920 | 920 | 920 | 920 | +24 | +2.7% | 100 |
2020/04/07 | 873 | 896 | 866 | 896 | +8 | +0.9% | 600 |
2020/04/06 | 883 | 888 | 870 | 888 | +5 | +0.6% | 5,200 |
2020/04/03 | 860 | 883 | 859 | 883 | -5 | -0.6% | 500 |
2020/04/02 | 888 | 888 | 888 | 888 | +14 | +1.6% | 100 |
2020/04/01 | 874 | 874 | 870 | 874 | +5 | +0.6% | 600 |
2020/03/31 | 869 | 869 | 869 | 869 | ±0 | ±0% | 200 |
2020/03/30 | 870 | 887 | 859 | 869 | -80 | -8.4% | 1,700 |
2020/03/27 | 919 | 949 | 919 | 949 | +41 | +4.5% | 300 |
2020/03/26 | 895 | 909 | 895 | 908 | -17 | -1.8% | 400 |
2020/03/25 | 920 | 925 | 890 | 925 | +6 | +0.7% | 3,000 |
2020/03/24 | 893 | 919 | 893 | 919 | +41 | +4.7% | 2,300 |
2020/03/23 | 878 | 878 | 878 | 878 | ±0 | ±0% | 500 |
2020/03/19 | 896 | 896 | 863 | 878 | -1 | -0.1% | 800 |
2020/03/18 | 879 | 879 | 878 | 879 | +29 | +3.4% | 500 |
2020/03/17 | 855 | 865 | 835 | 850 | +10 | +1.2% | 1,000 |
2020/03/16 | 840 | 865 | 840 | 840 | +16 | +1.9% | 2,000 |
1101~
1150
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