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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 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 |
| 2024/10/23 | 1,507 | 1,530 | 1,507 | 1,530 | - | - | 1,000 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 1,500 | 1,501 | 1,500 | 1,501 | +1 | +0.1% | 300 |
| 2024/10/18 | 1,500 | 1,500 | 1,500 | 1,500 | -1 | -0.1% | 500 |
| 2024/10/17 | 1,501 | 1,501 | 1,501 | 1,501 | ±0 | ±0% | 100 |
| 2024/10/16 | 1,501 | 1,501 | 1,501 | 1,501 | -7 | -0.5% | 100 |
| 2024/10/15 | 1,512 | 1,512 | 1,481 | 1,508 | -4 | -0.3% | 800 |
| 2024/10/11 | 1,512 | 1,512 | 1,512 | 1,512 | ±0 | ±0% | 300 |
| 2024/10/10 | 1,512 | 1,512 | 1,512 | 1,512 | +1 | +0.1% | 200 |
| 2024/10/09 | 1,515 | 1,515 | 1,511 | 1,511 | -28 | -1.8% | 600 |
| 2024/10/08 | 1,541 | 1,541 | 1,539 | 1,539 | -2 | -0.1% | 400 |
| 2024/10/07 | 1,539 | 1,541 | 1,539 | 1,541 | +24 | +1.6% | 700 |
| 2024/10/04 | 1,517 | 1,517 | 1,517 | 1,517 | ±0 | ±0% | 300 |
| 2024/10/03 | 1,520 | 1,520 | 1,517 | 1,517 | -3 | -0.2% | 900 |
| 2024/10/02 | 1,520 | 1,520 | 1,520 | 1,520 | -1 | -0.1% | 1,200 |
| 2024/10/01 | 1,522 | 1,522 | 1,521 | 1,521 | ±0 | ±0% | 300 |
151～
200
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
