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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,485 | 3,495 | 3,400 | 3,470 | +25 | +0.7% | 4,800 |
| 2018/02/19 | 3,325 | 3,445 | 3,325 | 3,445 | +150 | +4.6% | 9,400 |
| 2018/02/16 | 3,325 | 3,330 | 3,250 | 3,295 | -10 | -0.3% | 7,100 |
| 2018/02/15 | 3,280 | 3,320 | 3,200 | 3,305 | +25 | +0.8% | 7,300 |
| 2018/02/14 | 3,350 | 3,365 | 3,280 | 3,280 | -115 | -3.4% | 11,800 |
| 2018/02/13 | 3,415 | 3,480 | 3,330 | 3,395 | +25 | +0.7% | 8,800 |
| 2018/02/09 | 3,270 | 3,465 | 3,270 | 3,370 | -140 | -4% | 14,400 |
| 2018/02/08 | 3,415 | 3,560 | 3,415 | 3,510 | +105 | +3.1% | 9,300 |
| 2018/02/07 | 3,550 | 3,640 | 3,400 | 3,405 | -20 | -0.6% | 16,700 |
| 2018/02/06 | 3,370 | 3,485 | 3,250 | 3,425 | -290 | -7.8% | 39,400 |
| 2018/02/05 | 3,745 | 3,790 | 3,680 | 3,715 | -170 | -4.4% | 15,100 |
| 2018/02/02 | 3,905 | 3,905 | 3,800 | 3,885 | -30 | -0.8% | 17,100 |
| 2018/02/01 | 3,950 | 3,950 | 3,850 | 3,915 | +20 | +0.5% | 9,100 |
| 2018/01/31 | 3,860 | 3,925 | 3,850 | 3,895 | -55 | -1.4% | 10,900 |
| 2018/01/30 | 4,065 | 4,140 | 3,940 | 3,950 | -115 | -2.8% | 24,200 |
| 2018/01/29 | 4,090 | 4,095 | 3,990 | 4,065 | +15 | +0.4% | 15,000 |
| 2018/01/26 | 4,030 | 4,095 | 3,980 | 4,050 | +50 | +1.3% | 16,400 |
| 2018/01/25 | 3,945 | 4,030 | 3,895 | 4,000 | +15 | +0.4% | 15,200 |
| 2018/01/24 | 4,050 | 4,175 | 3,955 | 3,985 | -40 | -1% | 51,700 |
| 2018/01/23 | 3,835 | 4,025 | 3,835 | 4,025 | +195 | +5.1% | 48,900 |
| 2018/01/22 | 3,795 | 3,870 | 3,770 | 3,830 | +50 | +1.3% | 13,400 |
| 2018/01/19 | 3,780 | 3,800 | 3,755 | 3,780 | -30 | -0.8% | 9,600 |
| 2018/01/18 | 3,945 | 3,960 | 3,750 | 3,810 | -140 | -3.5% | 37,100 |
| 2018/01/17 | 3,890 | 3,950 | 3,810 | 3,950 | +80 | +2.1% | 27,300 |
| 2018/01/16 | 3,860 | 3,870 | 3,785 | 3,870 | +10 | +0.3% | 22,800 |
| 2018/01/15 | 3,900 | 3,925 | 3,845 | 3,860 | -55 | -1.4% | 18,000 |
| 2018/01/12 | 3,890 | 3,985 | 3,860 | 3,915 | +30 | +0.8% | 35,200 |
| 2018/01/11 | 3,810 | 3,900 | 3,785 | 3,885 | +30 | +0.8% | 20,200 |
| 2018/01/10 | 3,865 | 3,890 | 3,765 | 3,855 | -20 | -0.5% | 26,900 |
| 2018/01/09 | 3,705 | 3,900 | 3,705 | 3,875 | +185 | +5% | 49,700 |
| 2018/01/05 | 3,580 | 3,700 | 3,565 | 3,690 | +110 | +3.1% | 19,800 |
| 2018/01/04 | 3,700 | 3,720 | 3,530 | 3,580 | -60 | -1.6% | 29,700 |
| 2017/12/29 | 3,740 | 3,740 | 3,640 | 3,640 | -110 | -2.9% | 20,400 |
| 2017/12/28 | 3,870 | 3,885 | 3,685 | 3,750 | -85 | -2.2% | 53,500 |
| 2017/12/27 | 3,430 | 3,880 | 3,420 | 3,835 | +430 | +12.6% | 108,600 |
| 2017/12/26 | 3,450 | 3,460 | 3,405 | 3,405 | -65 | -1.9% | 46,600 |
| 2017/12/25 | 3,475 | 3,505 | 3,440 | 3,470 | -20 | -0.6% | 36,400 |
| 2017/12/22 | 3,520 | 3,545 | 3,470 | 3,490 | -60 | -1.7% | 33,000 |
| 2017/12/21 | 3,550 | 3,570 | 3,500 | 3,550 | ±0 | ±0% | 34,200 |
| 2017/12/20 | 3,600 | 3,600 | 3,520 | 3,550 | -55 | -1.5% | 44,600 |
| 2017/12/19 | 3,825 | 3,850 | 3,515 | 3,605 | -225 | -5.9% | 72,300 |
| 2017/12/18 | 3,865 | 3,895 | 3,825 | 3,830 | -65 | -1.7% | 20,700 |
| 2017/12/15 | 3,885 | 3,895 | 3,815 | 3,895 | +30 | +0.8% | 28,900 |
| 2017/12/14 | 3,895 | 3,950 | 3,855 | 3,865 | -40 | -1% | 25,200 |
| 2017/12/13 | 3,965 | 4,010 | 3,900 | 3,905 | -55 | -1.4% | 20,200 |
| 2017/12/12 | 3,950 | 4,045 | 3,900 | 3,960 | +60 | +1.5% | 52,900 |
| 2017/12/11 | 3,870 | 3,930 | 3,820 | 3,900 | -10 | -0.3% | 44,900 |
| 2017/12/08 | 4,020 | 4,040 | 3,910 | 3,910 | -105 | -2.6% | 59,300 |
| 2017/12/07 | 4,160 | 4,180 | 3,965 | 4,015 | -5 | -0.1% | 119,900 |
| 2017/12/06 | 4,150 | 4,205 | 3,905 | 4,020 | -35 | -0.9% | 140,000 |
1651～
1700
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
