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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,524 | 1,524 | 1,523 | 1,523 | -2 | -0.1% | 400 |
| 2024/06/25 | 1,541 | 1,541 | 1,525 | 1,525 | +2 | +0.1% | 1,700 |
| 2024/06/24 | 1,544 | 1,544 | 1,523 | 1,523 | -1 | -0.1% | 900 |
| 2024/06/21 | 1,526 | 1,526 | 1,524 | 1,524 | -2 | -0.1% | 1,200 |
| 2024/06/20 | 1,540 | 1,543 | 1,526 | 1,526 | -15 | -1% | 1,100 |
| 2024/06/19 | 1,527 | 1,542 | 1,527 | 1,541 | +14 | +0.9% | 800 |
| 2024/06/18 | 1,515 | 1,543 | 1,515 | 1,527 | +12 | +0.8% | 2,100 |
| 2024/06/17 | 1,500 | 1,517 | 1,500 | 1,515 | +15 | +1% | 6,200 |
| 2024/06/14 | 1,513 | 1,513 | 1,496 | 1,500 | -14 | -0.9% | 1,400 |
| 2024/06/13 | 1,515 | 1,515 | 1,514 | 1,514 | +18 | +1.2% | 200 |
| 2024/06/12 | 1,495 | 1,496 | 1,495 | 1,496 | - | - | 200 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 1,494 | 1,500 | 1,494 | 1,494 | ±0 | ±0% | 300 |
| 2024/06/07 | 1,495 | 1,495 | 1,494 | 1,494 | -1 | -0.1% | 400 |
| 2024/06/06 | 1,500 | 1,500 | 1,495 | 1,495 | - | - | 600 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 1,503 | 1,534 | 1,492 | 1,492 | +9 | +0.6% | 1,200 |
| 2024/05/31 | 1,484 | 1,484 | 1,483 | 1,483 | -1 | -0.1% | 400 |
| 2024/05/30 | 1,485 | 1,485 | 1,484 | 1,484 | -1 | -0.1% | 400 |
| 2024/05/29 | 1,486 | 1,486 | 1,485 | 1,485 | -1 | -0.1% | 700 |
| 2024/05/28 | 1,493 | 1,493 | 1,486 | 1,486 | +1 | +0.1% | 300 |
| 2024/05/27 | 1,485 | 1,513 | 1,484 | 1,485 | +1 | +0.1% | 1,300 |
| 2024/05/24 | 1,480 | 1,527 | 1,480 | 1,484 | -50 | -3.3% | 5,400 |
| 2024/05/23 | 1,517 | 1,535 | 1,510 | 1,534 | +17 | +1.1% | 3,200 |
| 2024/05/22 | 1,483 | 1,539 | 1,483 | 1,517 | +31 | +2.1% | 8,900 |
| 2024/05/21 | 1,484 | 1,486 | 1,483 | 1,486 | +1 | +0.1% | 1,800 |
| 2024/05/20 | 1,469 | 1,499 | 1,469 | 1,485 | ±0 | ±0% | 1,200 |
| 2024/05/17 | 1,499 | 1,499 | 1,460 | 1,485 | -6 | -0.4% | 1,500 |
| 2024/05/16 | 1,505 | 1,505 | 1,485 | 1,491 | -1 | -0.1% | 2,300 |
| 2024/05/15 | 1,493 | 1,493 | 1,492 | 1,492 | -8 | -0.5% | 600 |
| 2024/05/14 | 1,495 | 1,500 | 1,495 | 1,500 | +8 | +0.5% | 300 |
| 2024/05/13 | 1,492 | 1,492 | 1,492 | 1,492 | ±0 | ±0% | 300 |
| 2024/05/10 | 1,495 | 1,510 | 1,492 | 1,492 | -19 | -1.3% | 700 |
| 2024/05/09 | 1,510 | 1,511 | 1,510 | 1,511 | +21 | +1.4% | 600 |
| 2024/05/08 | 1,500 | 1,500 | 1,490 | 1,490 | -1 | -0.1% | 800 |
| 2024/05/07 | 1,491 | 1,491 | 1,491 | 1,491 | - | - | 100 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,492 | 1,493 | 1,492 | 1,493 | +3 | +0.2% | 200 |
| 2024/04/30 | 1,488 | 1,490 | 1,488 | 1,490 | -13 | -0.9% | 800 |
| 2024/04/26 | 1,506 | 1,506 | 1,503 | 1,503 | -3 | -0.2% | 700 |
| 2024/04/25 | 1,506 | 1,506 | 1,506 | 1,506 | ±0 | ±0% | 300 |
| 2024/04/24 | 1,523 | 1,523 | 1,506 | 1,506 | +3 | +0.2% | 400 |
| 2024/04/23 | 1,503 | 1,503 | 1,503 | 1,503 | -3 | -0.2% | 100 |
| 2024/04/22 | 1,502 | 1,506 | 1,501 | 1,506 | +5 | +0.3% | 600 |
| 2024/04/19 | 1,509 | 1,510 | 1,500 | 1,501 | -4 | -0.3% | 2,300 |
| 2024/04/18 | 1,519 | 1,519 | 1,505 | 1,505 | +4 | +0.3% | 500 |
| 2024/04/17 | 1,523 | 1,523 | 1,501 | 1,501 | -24 | -1.6% | 1,400 |
| 2024/04/16 | 1,510 | 1,525 | 1,510 | 1,525 | +17 | +1.1% | 1,000 |
| 2024/04/15 | 1,492 | 1,508 | 1,492 | 1,508 | +12 | +0.8% | 700 |
101～
150
件表示中 / 1741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 | 154,900円 | +6.4% | +268.4% | 2.26% | 32.34倍 | 0.94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 | 46,000円 | -2.4% | -80.8% | 2.17% | 2000.00倍 | 1.17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 | 157,800円 | +4.5% | -12.8% | 3.17% | 9.61倍 | 0.70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 | 68,000円 | +0.3% | +15.9% | 2.94% | 9.29倍 | 0.37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 | 157,900円 | +7.3% | +7.6% | 1.90% | 7.15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
