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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 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 |
2019/09/20 | 1,330 | 1,348 | 1,330 | 1,348 | +18 | +1.4% | 6,800 |
2019/09/19 | 1,330 | 1,340 | 1,330 | 1,330 | +1 | +0.1% | 2,400 |
2019/09/18 | 1,318 | 1,333 | 1,298 | 1,329 | +13 | +1% | 4,400 |
2019/09/17 | 1,306 | 1,319 | 1,306 | 1,316 | +13 | +1% | 6,900 |
2019/09/13 | 1,287 | 1,306 | 1,287 | 1,303 | +17 | +1.3% | 700 |
2019/09/12 | 1,286 | 1,286 | 1,283 | 1,286 | ±0 | ±0% | 1,100 |
2019/09/11 | 1,265 | 1,289 | 1,265 | 1,286 | -9 | -0.7% | 5,200 |
2019/09/10 | 1,319 | 1,319 | 1,289 | 1,295 | -25 | -1.9% | 1,600 |
2019/09/09 | 1,300 | 1,322 | 1,296 | 1,320 | +11 | +0.8% | 2,300 |
2019/09/06 | 1,276 | 1,310 | 1,276 | 1,309 | +27 | +2.1% | 1,600 |
2019/09/05 | 1,265 | 1,298 | 1,265 | 1,282 | -13 | -1% | 1,300 |
2019/09/04 | 1,281 | 1,295 | 1,281 | 1,295 | +15 | +1.2% | 1,200 |
2019/09/03 | 1,280 | 1,280 | 1,280 | 1,280 | +5 | +0.4% | 200 |
2019/09/02 | 1,275 | 1,275 | 1,275 | 1,275 | -3 | -0.2% | 400 |
2019/08/30 | 1,278 | 1,278 | 1,278 | 1,278 | +10 | +0.8% | 100 |
2019/08/29 | 1,265 | 1,280 | 1,265 | 1,268 | +5 | +0.4% | 1,200 |
2019/08/28 | 1,277 | 1,281 | 1,263 | 1,263 | -16 | -1.3% | 1,900 |
2019/08/27 | 1,268 | 1,279 | 1,251 | 1,279 | +29 | +2.3% | 3,000 |
2019/08/26 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 800 |
2019/08/23 | 1,257 | 1,264 | 1,250 | 1,250 | -7 | -0.6% | 900 |
2019/08/22 | 1,292 | 1,292 | 1,241 | 1,257 | +10 | +0.8% | 2,400 |
2019/08/21 | 1,265 | 1,265 | 1,247 | 1,247 | -18 | -1.4% | 1,700 |
2019/08/20 | 1,276 | 1,276 | 1,249 | 1,265 | -23 | -1.8% | 3,700 |
2019/08/19 | 1,295 | 1,296 | 1,288 | 1,288 | +9 | +0.7% | 1,000 |
2019/08/16 | 1,265 | 1,310 | 1,265 | 1,279 | +14 | +1.1% | 1,500 |
2019/08/15 | 1,268 | 1,281 | 1,265 | 1,265 | -29 | -2.2% | 800 |
2019/08/14 | 1,304 | 1,304 | 1,294 | 1,294 | -10 | -0.8% | 500 |
2019/08/13 | 1,283 | 1,304 | 1,265 | 1,304 | -15 | -1.1% | 1,100 |
2019/08/09 | 1,295 | 1,319 | 1,295 | 1,319 | +24 | +1.9% | 700 |
2019/08/08 | 1,266 | 1,298 | 1,266 | 1,295 | +30 | +2.4% | 1,000 |
2019/08/07 | 1,253 | 1,265 | 1,253 | 1,265 | +4 | +0.3% | 200 |
2019/08/06 | 1,250 | 1,299 | 1,250 | 1,261 | -3 | -0.2% | 1,200 |
2019/08/05 | 1,280 | 1,280 | 1,264 | 1,264 | -20 | -1.6% | 400 |
2019/08/02 | 1,333 | 1,333 | 1,281 | 1,284 | -31 | -2.4% | 500 |
2019/08/01 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 500 |
2019/07/31 | 1,315 | 1,331 | 1,315 | 1,315 | -17 | -1.3% | 1,100 |
1251~
1300
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