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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,582 | 1,582 | 1,555 | 1,555 | -9 | -0.6% | 1,600 |
| 2024/01/29 | 1,543 | 1,577 | 1,543 | 1,564 | +21 | +1.4% | 1,600 |
| 2024/01/26 | 1,540 | 1,544 | 1,537 | 1,543 | +5 | +0.3% | 1,800 |
| 2024/01/25 | 1,538 | 1,540 | 1,537 | 1,538 | +7 | +0.5% | 500 |
| 2024/01/24 | 1,530 | 1,540 | 1,530 | 1,531 | +1 | +0.1% | 600 |
| 2024/01/23 | 1,532 | 1,544 | 1,530 | 1,530 | -2 | -0.1% | 2,300 |
| 2024/01/22 | 1,529 | 1,546 | 1,516 | 1,532 | ±0 | ±0% | 3,300 |
| 2024/01/19 | 1,529 | 1,532 | 1,529 | 1,532 | +4 | +0.3% | 500 |
| 2024/01/18 | 1,523 | 1,528 | 1,523 | 1,528 | ±0 | ±0% | 200 |
| 2024/01/17 | 1,541 | 1,545 | 1,528 | 1,528 | -13 | -0.8% | 2,100 |
| 2024/01/16 | 1,543 | 1,545 | 1,541 | 1,541 | -2 | -0.1% | 1,500 |
| 2024/01/15 | 1,548 | 1,561 | 1,543 | 1,543 | -7 | -0.5% | 1,300 |
| 2024/01/12 | 1,551 | 1,551 | 1,550 | 1,550 | +8 | +0.5% | 1,000 |
| 2024/01/11 | 1,557 | 1,557 | 1,542 | 1,542 | -1 | -0.1% | 1,400 |
| 2024/01/10 | 1,552 | 1,552 | 1,543 | 1,543 | -8 | -0.5% | 1,200 |
| 2024/01/09 | 1,540 | 1,562 | 1,540 | 1,551 | +9 | +0.6% | 2,500 |
| 2024/01/05 | 1,532 | 1,542 | 1,520 | 1,542 | +10 | +0.7% | 4,100 |
| 2024/01/04 | 1,502 | 1,532 | 1,502 | 1,532 | +30 | +2% | 1,000 |
| 2023/12/29 | 1,502 | 1,509 | 1,501 | 1,502 | -3 | -0.2% | 1,700 |
| 2023/12/28 | 1,507 | 1,514 | 1,501 | 1,505 | -1 | -0.1% | 900 |
| 2023/12/27 | 1,498 | 1,509 | 1,498 | 1,506 | +1 | +0.1% | 1,200 |
| 2023/12/26 | 1,497 | 1,505 | 1,496 | 1,505 | +8 | +0.5% | 1,800 |
| 2023/12/25 | 1,509 | 1,528 | 1,496 | 1,497 | -2 | -0.1% | 4,800 |
| 2023/12/22 | 1,505 | 1,505 | 1,499 | 1,499 | -6 | -0.4% | 1,200 |
| 2023/12/21 | 1,508 | 1,515 | 1,498 | 1,505 | -13 | -0.9% | 2,500 |
| 2023/12/20 | 1,505 | 1,518 | 1,504 | 1,518 | +8 | +0.5% | 1,300 |
| 2023/12/19 | 1,500 | 1,535 | 1,500 | 1,510 | +10 | +0.7% | 1,900 |
| 2023/12/18 | 1,533 | 1,533 | 1,500 | 1,500 | -38 | -2.5% | 2,700 |
| 2023/12/15 | 1,514 | 1,542 | 1,496 | 1,538 | +5 | +0.3% | 7,000 |
| 2023/12/14 | 1,556 | 1,556 | 1,533 | 1,533 | -22 | -1.4% | 2,800 |
| 2023/12/13 | 1,565 | 1,583 | 1,555 | 1,555 | -10 | -0.6% | 2,800 |
| 2023/12/12 | 1,572 | 1,572 | 1,551 | 1,565 | ±0 | ±0% | 2,700 |
| 2023/12/11 | 1,565 | 1,570 | 1,556 | 1,565 | +19 | +1.2% | 2,100 |
| 2023/12/08 | 1,549 | 1,581 | 1,546 | 1,546 | -34 | -2.2% | 3,200 |
| 2023/12/07 | 1,555 | 1,582 | 1,553 | 1,580 | +29 | +1.9% | 2,000 |
| 2023/12/06 | 1,575 | 1,585 | 1,551 | 1,551 | -37 | -2.3% | 4,100 |
| 2023/12/05 | 1,580 | 1,588 | 1,542 | 1,588 | -2 | -0.1% | 4,200 |
| 2023/12/04 | 1,538 | 1,634 | 1,525 | 1,590 | +52 | +3.4% | 13,300 |
| 2023/12/01 | 1,534 | 1,556 | 1,522 | 1,538 | +4 | +0.3% | 3,600 |
| 2023/11/30 | 1,502 | 1,541 | 1,500 | 1,534 | -8 | -0.5% | 11,400 |
| 2023/11/29 | 1,583 | 1,584 | 1,510 | 1,542 | -31 | -2% | 11,400 |
| 2023/11/28 | 1,574 | 1,588 | 1,573 | 1,573 | -1 | -0.1% | 2,900 |
| 2023/11/27 | 1,586 | 1,596 | 1,574 | 1,574 | -11 | -0.7% | 5,400 |
| 2023/11/24 | 1,590 | 1,595 | 1,583 | 1,585 | +2 | +0.1% | 3,000 |
| 2023/11/22 | 1,591 | 1,594 | 1,583 | 1,583 | ±0 | ±0% | 4,300 |
| 2023/11/21 | 1,580 | 1,585 | 1,572 | 1,583 | -1 | -0.1% | 7,200 |
| 2023/11/20 | 1,585 | 1,591 | 1,577 | 1,584 | -1 | -0.1% | 5,700 |
| 2023/11/17 | 1,605 | 1,609 | 1,583 | 1,585 | -9 | -0.6% | 1,300 |
| 2023/11/16 | 1,614 | 1,620 | 1,568 | 1,594 | -16 | -1% | 4,200 |
| 2023/11/15 | 1,610 | 1,635 | 1,608 | 1,610 | -11 | -0.7% | 5,100 |
201～
250
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
