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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,337 | 1,337 | 1,312 | 1,320 | -11 | -0.8% | 3,600 |
2019/12/04 | 1,328 | 1,341 | 1,328 | 1,331 | -14 | -1% | 1,600 |
2019/12/03 | 1,340 | 1,345 | 1,340 | 1,345 | +5 | +0.4% | 500 |
2019/12/02 | 1,350 | 1,360 | 1,335 | 1,340 | -21 | -1.5% | 3,100 |
2019/11/29 | 1,387 | 1,387 | 1,350 | 1,361 | -2 | -0.1% | 1,800 |
2019/11/28 | 1,364 | 1,368 | 1,360 | 1,363 | +3 | +0.2% | 1,300 |
2019/11/27 | 1,362 | 1,369 | 1,360 | 1,360 | -4 | -0.3% | 1,600 |
2019/11/26 | 1,366 | 1,381 | 1,364 | 1,364 | -25 | -1.8% | 700 |
2019/11/25 | 1,378 | 1,399 | 1,378 | 1,389 | +41 | +3% | 800 |
2019/11/22 | 1,341 | 1,359 | 1,341 | 1,348 | -3 | -0.2% | 1,400 |
2019/11/21 | 1,371 | 1,379 | 1,346 | 1,351 | -38 | -2.7% | 3,400 |
2019/11/20 | 1,461 | 1,472 | 1,389 | 1,389 | -12 | -0.9% | 6,300 |
2019/11/19 | 1,401 | 1,401 | 1,401 | 1,401 | -22 | -1.5% | 400 |
2019/11/18 | 1,459 | 1,459 | 1,400 | 1,423 | -13 | -0.9% | 3,600 |
2019/11/15 | 1,413 | 1,436 | 1,400 | 1,436 | -96 | -6.3% | 4,800 |
2019/11/14 | 1,517 | 1,533 | 1,511 | 1,532 | +21 | +1.4% | 2,000 |
2019/11/13 | 1,502 | 1,525 | 1,502 | 1,511 | +1 | +0.1% | 2,300 |
2019/11/12 | 1,520 | 1,527 | 1,498 | 1,510 | -10 | -0.7% | 2,500 |
2019/11/11 | 1,540 | 1,540 | 1,509 | 1,520 | -23 | -1.5% | 1,800 |
2019/11/08 | 1,547 | 1,548 | 1,517 | 1,543 | +52 | +3.5% | 10,500 |
2019/11/07 | 1,480 | 1,504 | 1,480 | 1,491 | +1 | +0.1% | 3,300 |
2019/11/06 | 1,482 | 1,496 | 1,478 | 1,490 | -6 | -0.4% | 2,900 |
2019/11/05 | 1,455 | 1,496 | 1,455 | 1,496 | +42 | +2.9% | 17,800 |
2019/11/01 | 1,452 | 1,454 | 1,428 | 1,454 | +21 | +1.5% | 1,300 |
2019/10/31 | 1,433 | 1,433 | 1,416 | 1,433 | +30 | +2.1% | 3,800 |
2019/10/30 | 1,430 | 1,434 | 1,401 | 1,403 | -17 | -1.2% | 3,800 |
2019/10/29 | 1,453 | 1,458 | 1,420 | 1,420 | +27 | +1.9% | 2,200 |
2019/10/28 | 1,458 | 1,459 | 1,393 | 1,393 | -47 | -3.3% | 2,400 |
2019/10/25 | 1,460 | 1,460 | 1,435 | 1,440 | +5 | +0.3% | 3,700 |
2019/10/24 | 1,411 | 1,466 | 1,411 | 1,435 | +28 | +2% | 16,400 |
2019/10/23 | 1,380 | 1,407 | 1,380 | 1,407 | +37 | +2.7% | 6,300 |
2019/10/21 | 1,359 | 1,370 | 1,347 | 1,370 | +31 | +2.3% | 2,700 |
2019/10/18 | 1,344 | 1,381 | 1,339 | 1,339 | -6 | -0.4% | 2,000 |
2019/10/17 | 1,337 | 1,345 | 1,337 | 1,345 | +8 | +0.6% | 1,500 |
2019/10/16 | 1,321 | 1,345 | 1,321 | 1,337 | +16 | +1.2% | 6,000 |
2019/10/15 | 1,319 | 1,337 | 1,317 | 1,321 | +19 | +1.5% | 4,200 |
2019/10/11 | 1,321 | 1,321 | 1,302 | 1,302 | -1 | -0.1% | 1,000 |
2019/10/10 | 1,310 | 1,310 | 1,303 | 1,303 | -4 | -0.3% | 300 |
2019/10/09 | 1,307 | 1,307 | 1,307 | 1,307 | -6 | -0.5% | 100 |
2019/10/08 | 1,313 | 1,313 | 1,313 | 1,313 | -4 | -0.3% | 200 |
2019/10/07 | 1,321 | 1,321 | 1,317 | 1,317 | +2 | +0.2% | 200 |
2019/10/04 | 1,309 | 1,326 | 1,309 | 1,315 | -1 | -0.1% | 1,200 |
2019/10/03 | 1,304 | 1,326 | 1,302 | 1,316 | -3 | -0.2% | 1,000 |
2019/10/02 | 1,307 | 1,319 | 1,306 | 1,319 | -8 | -0.6% | 900 |
2019/10/01 | 1,312 | 1,327 | 1,301 | 1,327 | +10 | +0.8% | 1,300 |
2019/09/30 | 1,340 | 1,341 | 1,309 | 1,317 | -8 | -0.6% | 2,400 |
2019/09/27 | 1,340 | 1,350 | 1,325 | 1,325 | -49 | -3.6% | 1,500 |
2019/09/26 | 1,385 | 1,385 | 1,350 | 1,374 | -13 | -0.9% | 2,300 |
2019/09/25 | 1,403 | 1,403 | 1,380 | 1,387 | -17 | -1.2% | 13,200 |
2019/09/24 | 1,333 | 1,418 | 1,333 | 1,404 | +56 | +4.2% | 15,000 |
1201~
1250
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