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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 826 | 865 | 800 | 824 | -76 | -8.4% | 7,700 |
2020/03/12 | 875 | 900 | 872 | 900 | -5 | -0.6% | 2,900 |
2020/03/11 | 904 | 931 | 889 | 905 | -29 | -3.1% | 9,500 |
2020/03/10 | 976 | 976 | 880 | 934 | -69 | -6.9% | 26,300 |
2020/03/09 | 1,055 | 1,055 | 1,002 | 1,003 | -79 | -7.3% | 4,400 |
2020/03/06 | 1,114 | 1,114 | 1,080 | 1,082 | -32 | -2.9% | 2,700 |
2020/03/05 | 1,104 | 1,134 | 1,104 | 1,114 | -20 | -1.8% | 500 |
2020/03/04 | 1,136 | 1,145 | 1,130 | 1,134 | +28 | +2.5% | 11,100 |
2020/03/03 | 1,075 | 1,122 | 1,075 | 1,106 | +19 | +1.7% | 26,200 |
2020/03/02 | 1,065 | 1,121 | 1,061 | 1,087 | +28 | +2.6% | 16,800 |
2020/02/28 | 1,093 | 1,150 | 1,050 | 1,059 | -154 | -12.7% | 17,700 |
2020/02/27 | 1,230 | 1,237 | 1,213 | 1,213 | -19 | -1.5% | 3,400 |
2020/02/26 | 1,238 | 1,241 | 1,232 | 1,232 | -11 | -0.9% | 2,400 |
2020/02/25 | 1,250 | 1,258 | 1,243 | 1,243 | -17 | -1.3% | 4,800 |
2020/02/21 | 1,273 | 1,273 | 1,260 | 1,260 | ±0 | ±0% | 3,500 |
2020/02/20 | 1,275 | 1,275 | 1,260 | 1,260 | ±0 | ±0% | 500 |
2020/02/19 | 1,260 | 1,261 | 1,260 | 1,260 | ±0 | ±0% | 900 |
2020/02/18 | 1,261 | 1,261 | 1,260 | 1,260 | -1 | -0.1% | 900 |
2020/02/17 | 1,270 | 1,274 | 1,259 | 1,261 | -9 | -0.7% | 1,500 |
2020/02/14 | 1,282 | 1,282 | 1,270 | 1,270 | -2 | -0.2% | 4,000 |
2020/02/13 | 1,271 | 1,278 | 1,262 | 1,272 | ±0 | ±0% | 5,800 |
2020/02/12 | 1,275 | 1,288 | 1,272 | 1,272 | -5 | -0.4% | 1,800 |
2020/02/10 | 1,290 | 1,310 | 1,277 | 1,277 | -6 | -0.5% | 4,100 |
2020/02/07 | 1,289 | 1,293 | 1,283 | 1,283 | -6 | -0.5% | 2,000 |
2020/02/06 | 1,290 | 1,290 | 1,276 | 1,289 | -1 | -0.1% | 1,100 |
2020/02/05 | 1,280 | 1,290 | 1,280 | 1,290 | +28 | +2.2% | 3,700 |
2020/02/04 | 1,280 | 1,285 | 1,262 | 1,262 | -7 | -0.6% | 2,700 |
2020/02/03 | 1,260 | 1,269 | 1,260 | 1,269 | ±0 | ±0% | 1,200 |
2020/01/31 | 1,262 | 1,296 | 1,262 | 1,269 | +7 | +0.6% | 1,600 |
2020/01/30 | 1,298 | 1,298 | 1,262 | 1,262 | -36 | -2.8% | 3,800 |
2020/01/29 | 1,271 | 1,328 | 1,270 | 1,298 | +28 | +2.2% | 2,700 |
2020/01/28 | 1,263 | 1,276 | 1,260 | 1,270 | -9 | -0.7% | 3,200 |
2020/01/27 | 1,260 | 1,290 | 1,260 | 1,279 | -11 | -0.9% | 5,300 |
2020/01/24 | 1,317 | 1,317 | 1,290 | 1,290 | +1 | +0.1% | 1,100 |
2020/01/23 | 1,290 | 1,290 | 1,281 | 1,289 | +5 | +0.4% | 1,500 |
2020/01/22 | 1,293 | 1,293 | 1,282 | 1,284 | -5 | -0.4% | 600 |
2020/01/21 | 1,295 | 1,295 | 1,287 | 1,289 | -13 | -1% | 1,800 |
2020/01/20 | 1,307 | 1,311 | 1,294 | 1,302 | -8 | -0.6% | 700 |
2020/01/17 | 1,324 | 1,324 | 1,310 | 1,310 | +10 | +0.8% | 800 |
2020/01/16 | 1,337 | 1,337 | 1,290 | 1,300 | -10 | -0.8% | 2,900 |
2020/01/15 | 1,319 | 1,325 | 1,300 | 1,310 | +21 | +1.6% | 4,600 |
2020/01/14 | 1,303 | 1,310 | 1,282 | 1,289 | -16 | -1.2% | 2,700 |
2020/01/10 | 1,293 | 1,305 | 1,293 | 1,305 | +12 | +0.9% | 2,100 |
2020/01/09 | 1,274 | 1,293 | 1,271 | 1,293 | +13 | +1% | 3,100 |
2020/01/08 | 1,294 | 1,294 | 1,260 | 1,280 | -17 | -1.3% | 8,600 |
2020/01/07 | 1,292 | 1,297 | 1,270 | 1,297 | -5 | -0.4% | 3,800 |
2020/01/06 | 1,324 | 1,324 | 1,280 | 1,302 | -22 | -1.7% | 17,500 |
2019/12/30 | 1,302 | 1,326 | 1,302 | 1,324 | +22 | +1.7% | 4,800 |
2019/12/27 | 1,269 | 1,305 | 1,269 | 1,302 | +24 | +1.9% | 3,200 |
2019/12/26 | 1,253 | 1,291 | 1,253 | 1,278 | +25 | +2% | 14,400 |
1151~
1200
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