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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/05 | 3,875 | 4,130 | 3,810 | 4,055 | +215 | +5.6% | 175,400 |
| 2017/12/04 | 3,930 | 3,930 | 3,810 | 3,840 | -75 | -1.9% | 74,400 |
| 2017/12/01 | 4,090 | 4,140 | 3,860 | 3,915 | -150 | -3.7% | 165,900 |
| 2017/11/30 | 4,225 | 4,270 | 4,020 | 4,065 | -145 | -3.4% | 371,300 |
| 2017/11/29 | 4,490 | 4,580 | 4,210 | 4,210 | -1,000 | -19.2% | 1,282,800 |
| 2017/11/28 | 5,210 | 5,210 | 5,210 | 5,210 | -1,000 | -16.1% | 12,400 |
| 2017/11/27 | 5,500 | 6,210 | 5,470 | 6,210 | +1,000 | +19.2% | 1,164,400 |
| 2017/11/24 | 4,230 | 5,210 | 4,180 | 5,210 | +700 | +15.5% | 1,650,900 |
| 2017/11/22 | 3,880 | 4,510 | 3,860 | 4,510 | +700 | +18.4% | 427,100 |
| 2017/11/21 | 3,905 | 3,910 | 3,780 | 3,810 | +90 | +2.4% | 96,900 |
| 2017/11/20 | 3,565 | 3,775 | 3,365 | 3,720 | +120 | +3.3% | 108,100 |
| 2017/11/17 | 3,500 | 3,620 | 3,405 | 3,600 | +240 | +7.1% | 129,500 |
| 2017/11/16 | 2,990 | 3,400 | 2,990 | 3,360 | +320 | +10.5% | 65,600 |
| 2017/11/15 | 3,135 | 3,160 | 3,000 | 3,040 | -55 | -1.8% | 40,400 |
| 2017/11/14 | 3,305 | 3,315 | 3,000 | 3,095 | -375 | -10.8% | 148,200 |
| 2017/11/13 | 3,460 | 3,515 | 3,420 | 3,470 | +30 | +0.9% | 15,500 |
| 2017/11/10 | 3,490 | 3,490 | 3,420 | 3,440 | -50 | -1.4% | 26,800 |
| 2017/11/09 | 3,680 | 3,720 | 3,420 | 3,490 | -130 | -3.6% | 39,700 |
| 2017/11/08 | 3,580 | 3,685 | 3,420 | 3,620 | +50 | +1.4% | 37,600 |
| 2017/11/07 | 3,500 | 3,580 | 3,350 | 3,570 | -40 | -1.1% | 72,200 |
| 2017/11/06 | 3,905 | 3,905 | 3,570 | 3,610 | -295 | -7.6% | 71,700 |
| 2017/11/02 | 3,910 | 3,920 | 3,860 | 3,905 | -35 | -0.9% | 29,700 |
| 2017/11/01 | 4,025 | 4,045 | 3,885 | 3,940 | ±0 | ±0% | 55,400 |
| 2017/10/31 | 3,980 | 4,055 | 3,855 | 3,940 | -25 | -0.6% | 71,600 |
| 2017/10/30 | 3,980 | 3,985 | 3,930 | 3,965 | +30 | +0.8% | 34,400 |
| 2017/10/27 | 3,950 | 4,050 | 3,910 | 3,935 | -75 | -1.9% | 97,000 |
| 2017/10/26 | 4,245 | 4,280 | 3,925 | 4,010 | -85 | -2.1% | 239,400 |
| 2017/10/25 | 3,845 | 4,180 | 3,800 | 4,095 | +250 | +6.5% | 305,400 |
| 2017/10/24 | 3,955 | 3,955 | 3,845 | 3,845 | -140 | -3.5% | 93,100 |
| 2017/10/23 | 3,900 | 4,035 | 3,820 | 3,985 | +125 | +3.2% | 183,400 |
| 2017/10/20 | 3,985 | 4,190 | 3,820 | 3,860 | -135 | -3.4% | 373,500 |
| 2017/10/19 | 4,370 | 4,425 | 3,965 | 3,995 | -375 | -8.6% | 419,000 |
| 2017/10/18 | 4,710 | 4,725 | 4,300 | 4,370 | -200 | -4.4% | 350,100 |
| 2017/10/17 | 5,140 | 5,190 | 4,500 | 4,570 | -330 | -6.7% | 1,648,000 |
| 2017/10/16 | 4,200 | 4,900 | 4,080 | 4,900 | +700 | +16.7% | 1,707,000 |
| 2017/10/13 | 4,035 | 4,200 | 3,860 | 4,200 | +325 | +8.4% | 422,900 |
1851～
1900
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
