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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/12/11 | 1,518 | 1,518 | 1,510 | 1,510 | - | - | 400 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 1,516 | 1,516 | 1,516 | 1,516 | -31 | -2% | 500 |
| 2024/12/06 | 1,548 | 1,554 | 1,547 | 1,547 | -23 | -1.5% | 600 |
| 2024/12/05 | 1,591 | 1,592 | 1,552 | 1,570 | -7 | -0.4% | 700 |
| 2024/12/04 | 1,550 | 1,596 | 1,550 | 1,577 | +1 | +0.1% | 3,100 |
| 2024/12/03 | 1,575 | 1,576 | 1,575 | 1,576 | +8 | +0.5% | 300 |
| 2024/12/02 | 1,568 | 1,568 | 1,568 | 1,568 | - | - | 100 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 1,579 | 1,579 | 1,568 | 1,568 | -19 | -1.2% | 300 |
| 2024/11/27 | 1,510 | 1,589 | 1,510 | 1,587 | +56 | +3.7% | 2,000 |
| 2024/11/26 | 1,533 | 1,533 | 1,510 | 1,531 | +1 | +0.1% | 1,100 |
| 2024/11/25 | 1,533 | 1,533 | 1,530 | 1,530 | -3 | -0.2% | 1,000 |
| 2024/11/22 | 1,535 | 1,549 | 1,533 | 1,533 | -16 | -1% | 600 |
| 2024/11/21 | 1,537 | 1,549 | 1,530 | 1,549 | +9 | +0.6% | 600 |
| 2024/11/20 | 1,532 | 1,540 | 1,530 | 1,540 | -15 | -1% | 1,200 |
| 2024/11/19 | 1,555 | 1,555 | 1,555 | 1,555 | -23 | -1.5% | 200 |
| 2024/11/18 | 1,545 | 1,621 | 1,545 | 1,578 | +46 | +3% | 7,000 |
| 2024/11/15 | 1,522 | 1,535 | 1,522 | 1,532 | -7 | -0.5% | 1,700 |
| 2024/11/14 | 1,530 | 1,539 | 1,530 | 1,539 | +1 | +0.1% | 900 |
| 2024/11/13 | 1,538 | 1,538 | 1,537 | 1,538 | +4 | +0.3% | 800 |
| 2024/11/12 | 1,536 | 1,538 | 1,534 | 1,534 | -2 | -0.1% | 4,200 |
| 2024/11/11 | 1,540 | 1,540 | 1,536 | 1,536 | -4 | -0.3% | 400 |
| 2024/11/08 | 1,547 | 1,547 | 1,540 | 1,540 | -13 | -0.8% | 400 |
| 2024/11/07 | 1,553 | 1,553 | 1,553 | 1,553 | +18 | +1.2% | 1,100 |
| 2024/11/06 | 1,538 | 1,538 | 1,535 | 1,535 | -3 | -0.2% | 600 |
| 2024/11/05 | 1,539 | 1,539 | 1,538 | 1,538 | -1 | -0.1% | 200 |
| 2024/11/01 | 1,539 | 1,539 | 1,539 | 1,539 | - | - | 100 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,540 | 1,540 | 1,469 | 1,509 | -29 | -1.9% | 1,700 |
| 2024/10/29 | 1,538 | 1,538 | 1,538 | 1,538 | - | - | 100 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,535 | 1,535 | 1,511 | 1,515 | -14 | -0.9% | 800 |
| 2024/10/24 | 1,535 | 1,535 | 1,529 | 1,529 | -1 | -0.1% | 200 |
101～
150
件表示中 / 1871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 | 248,700円 | +6.4% | +268.4% | 1.41% | - | 1.58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 |
| スガイ化 | 211,100円 | +0.4% | -33.2% | - | - | - |
|
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 |
| 丸東産業 | - | +4.2% | +15.1% | - | - | - |
|
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 |
| チタン工 | 76,800円 | +11.6% | +54.5% | 1.30% | 22.79倍 | 0.45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 |
| 旭化学 | 58,200円 | +3.1% | -23.1% | 2.23% | 26.01倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
