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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 2,373 | 2,399 | 2,372 | 2,373 | ±0 | ±0% | 1,200 |
| 2025/02/27 | 2,400 | 2,400 | 2,373 | 2,373 | -22 | -0.9% | 4,300 |
| 2025/02/26 | 2,390 | 2,439 | 2,390 | 2,395 | -24 | -1% | 1,700 |
| 2025/02/25 | 2,395 | 2,420 | 2,395 | 2,419 | +20 | +0.8% | 400 |
| 2025/02/21 | 2,433 | 2,433 | 2,399 | 2,399 | -26 | -1.1% | 45,900 |
| 2025/02/20 | 2,454 | 2,454 | 2,425 | 2,425 | -32 | -1.3% | 3,500 |
| 2025/02/19 | 2,475 | 2,510 | 2,457 | 2,457 | -17 | -0.7% | 7,300 |
| 2025/02/18 | 2,505 | 2,517 | 2,473 | 2,474 | -31 | -1.2% | 5,800 |
| 2025/02/17 | 2,625 | 2,625 | 2,455 | 2,505 | -90 | -3.5% | 14,700 |
| 2025/02/14 | 2,448 | 2,595 | 2,350 | 2,595 | +110 | +4.4% | 53,400 |
| 2025/02/13 | 3,170 | 3,180 | 2,485 | 2,485 | -700 | -22% | 164,100 |
| 2025/02/12 | 3,200 | 3,200 | 3,185 | 3,185 | -15 | -0.5% | 22,800 |
| 2025/02/10 | 3,200 | 3,200 | 3,195 | 3,200 | ±0 | ±0% | 45,100 |
| 2025/02/07 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 5,700 |
| 2025/02/06 | 3,200 | 3,205 | 3,200 | 3,200 | +5 | +0.2% | 4,200 |
| 2025/02/05 | 3,200 | 3,200 | 3,195 | 3,195 | -5 | -0.2% | 8,800 |
| 2025/02/04 | 3,200 | 3,205 | 3,200 | 3,200 | ±0 | ±0% | 4,400 |
| 2025/02/03 | 3,200 | 3,205 | 3,200 | 3,200 | ±0 | ±0% | 6,000 |
| 2025/01/31 | 3,215 | 3,215 | 3,200 | 3,200 | -10 | -0.3% | 13,600 |
| 2025/01/30 | 3,225 | 3,230 | 3,205 | 3,210 | -25 | -0.8% | 9,900 |
| 2025/01/29 | 3,260 | 3,265 | 3,225 | 3,235 | -20 | -0.6% | 23,000 |
| 2025/01/28 | 3,265 | 3,265 | 3,250 | 3,255 | -5 | -0.2% | 9,400 |
| 2025/01/27 | 3,260 | 3,275 | 3,255 | 3,260 | +5 | +0.2% | 13,600 |
| 2025/01/24 | 3,260 | 3,265 | 3,255 | 3,255 | +15 | +0.5% | 16,000 |
| 2025/01/23 | 3,250 | 3,255 | 3,230 | 3,240 | -20 | -0.6% | 28,300 |
| 2025/01/22 | 3,220 | 3,265 | 3,220 | 3,260 | +45 | +1.4% | 38,900 |
| 2025/01/21 | 3,215 | 3,245 | 3,210 | 3,215 | +15 | +0.5% | 24,900 |
| 2025/01/20 | 3,205 | 3,205 | 3,200 | 3,200 | -5 | -0.2% | 41,800 |
| 2025/01/17 | 3,200 | 3,205 | 3,200 | 3,205 | +5 | +0.2% | 14,800 |
| 2025/01/16 | 3,200 | 3,205 | 3,200 | 3,200 | ±0 | ±0% | 37,900 |
| 2025/01/15 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 4,900 |
| 2025/01/14 | 3,195 | 3,200 | 3,195 | 3,200 | +5 | +0.2% | 25,200 |
| 2025/01/10 | 3,195 | 3,200 | 3,190 | 3,195 | +5 | +0.2% | 74,200 |
| 2025/01/09 | 3,200 | 3,200 | 3,190 | 3,190 | -5 | -0.2% | 29,900 |
| 2025/01/08 | 3,195 | 3,200 | 3,195 | 3,195 | ±0 | ±0% | 1,500 |
| 2025/01/07 | 3,195 | 3,195 | 3,195 | 3,195 | -5 | -0.2% | 10,800 |
| 2025/01/06 | 3,195 | 3,200 | 3,190 | 3,200 | +5 | +0.2% | 40,000 |
| 2024/12/30 | 3,195 | 3,195 | 3,190 | 3,195 | ±0 | ±0% | 11,000 |
| 2024/12/27 | 3,190 | 3,195 | 3,185 | 3,195 | +5 | +0.2% | 35,000 |
| 2024/12/26 | 3,185 | 3,190 | 3,185 | 3,190 | +5 | +0.2% | 22,400 |
| 2024/12/25 | 3,190 | 3,190 | 3,185 | 3,185 | -5 | -0.2% | 20,300 |
| 2024/12/24 | 3,185 | 3,190 | 3,185 | 3,190 | +5 | +0.2% | 11,400 |
| 2024/12/23 | 3,190 | 3,190 | 3,185 | 3,185 | ±0 | ±0% | 34,200 |
| 2024/12/20 | 3,190 | 3,190 | 3,185 | 3,185 | ±0 | ±0% | 26,200 |
| 2024/12/19 | 3,190 | 3,195 | 3,185 | 3,185 | -5 | -0.2% | 108,200 |
| 2024/12/18 | 3,195 | 3,195 | 3,190 | 3,190 | +870 | +37.5% | 150,200 |
| 2024/12/17 | 2,320 | 2,320 | 2,320 | 2,320 | +400 | +20.8% | 2,200 |
| 2024/12/16 | 1,920 | 1,920 | 1,920 | 1,920 | +400 | +26.3% | 4,900 |
| 2024/12/13 | 1,520 | 1,520 | 1,520 | 1,520 | +8 | +0.5% | 100 |
| 2024/12/12 | 1,511 | 1,512 | 1,511 | 1,512 | +2 | +0.1% | 700 |
101～
150
件表示中 / 1905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 | - | +6.4% | +268.4% | - | - | - |
|
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 |
| 丸東産業 | 188,800円 | +4.2% | +15.1% | 2.12% | 8.44倍 | 0.32倍 |
|
食品包装材料中堅。フィルム製造・ラミネートの一貫体制。包装用機械も手がけ、アジアに展開 |
| スガイ化 | 214,300円 | +0.4% | -33.2% | 3.27% | 9.33倍 | 0.38倍 |
|
農薬、医薬など各種中間物主体のファインケミカル専業メーカー。電子材料や界面活性剤も |
| 旭化学 | 61,500円 | +3.1% | -23.1% | 2.11% | 27.48倍 | 0.35倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
| チタン工 | 75,900円 | +11.6% | +54.5% | 1.32% | 22.52倍 | 0.44倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
