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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,303 | 1,344 | 1,303 | 1,344 | +43 | +3.3% | 500 |
| 2024/08/07 | 1,298 | 1,301 | 1,298 | 1,301 | +11 | +0.9% | 400 |
| 2024/08/06 | 1,240 | 1,348 | 1,240 | 1,290 | +38 | +3% | 1,700 |
| 2024/08/05 | 1,452 | 1,452 | 1,252 | 1,252 | -212 | -14.5% | 10,900 |
| 2024/08/02 | 1,482 | 1,495 | 1,458 | 1,464 | -17 | -1.1% | 3,800 |
| 2024/08/01 | 1,500 | 1,500 | 1,481 | 1,481 | -10 | -0.7% | 3,200 |
| 2024/07/31 | 1,509 | 1,509 | 1,491 | 1,491 | -19 | -1.3% | 300 |
| 2024/07/30 | 1,493 | 1,510 | 1,493 | 1,510 | +17 | +1.1% | 500 |
| 2024/07/29 | 1,493 | 1,493 | 1,493 | 1,493 | +7 | +0.5% | 100 |
| 2024/07/26 | 1,486 | 1,486 | 1,486 | 1,486 | -1 | -0.1% | 500 |
| 2024/07/25 | 1,490 | 1,490 | 1,487 | 1,487 | -3 | -0.2% | 2,300 |
| 2024/07/24 | 1,488 | 1,498 | 1,486 | 1,490 | ±0 | ±0% | 1,100 |
| 2024/07/23 | 1,483 | 1,492 | 1,480 | 1,490 | ±0 | ±0% | 700 |
| 2024/07/22 | 1,479 | 1,490 | 1,479 | 1,490 | +11 | +0.7% | 1,200 |
| 2024/07/19 | 1,478 | 1,479 | 1,478 | 1,479 | +1 | +0.1% | 600 |
| 2024/07/18 | 1,480 | 1,480 | 1,478 | 1,478 | -3 | -0.2% | 1,600 |
| 2024/07/17 | 1,495 | 1,495 | 1,481 | 1,481 | +15 | +1% | 700 |
| 2024/07/16 | 1,528 | 1,530 | 1,455 | 1,466 | -64 | -4.2% | 12,100 |
| 2024/07/12 | 1,543 | 1,544 | 1,530 | 1,530 | ±0 | ±0% | 1,200 |
| 2024/07/11 | 1,531 | 1,532 | 1,530 | 1,530 | -2 | -0.1% | 700 |
| 2024/07/10 | 1,530 | 1,532 | 1,527 | 1,532 | ±0 | ±0% | 1,000 |
| 2024/07/09 | 1,532 | 1,534 | 1,532 | 1,532 | +1 | +0.1% | 1,700 |
| 2024/07/08 | 1,530 | 1,531 | 1,530 | 1,531 | +1 | +0.1% | 500 |
| 2024/07/05 | 1,532 | 1,532 | 1,530 | 1,530 | -4 | -0.3% | 600 |
| 2024/07/04 | 1,534 | 1,534 | 1,533 | 1,534 | -4 | -0.3% | 400 |
| 2024/07/03 | 1,545 | 1,545 | 1,523 | 1,538 | +15 | +1% | 900 |
| 2024/07/02 | 1,523 | 1,523 | 1,523 | 1,523 | ±0 | ±0% | 600 |
| 2024/07/01 | 1,522 | 1,542 | 1,522 | 1,523 | ±0 | ±0% | 700 |
| 2024/06/28 | 1,523 | 1,523 | 1,523 | 1,523 | ±0 | ±0% | 100 |
| 2024/06/27 | 1,523 | 1,523 | 1,522 | 1,523 | ±0 | ±0% | 400 |
| 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 |
201～
250
件表示中 / 1871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 | 248,700円 | +6.4% | +268.4% | 1.41% | - | 1.58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 |
| スガイ化 | 211,100円 | +0.4% | -33.2% | - | - | - |
|
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 |
| 丸東産業 | - | +4.2% | +15.1% | - | - | - |
|
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 |
| チタン工 | 76,800円 | +11.6% | +54.5% | 1.30% | 22.79倍 | 0.45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 |
| 旭化学 | 58,200円 | +3.1% | -23.1% | 2.23% | 26.01倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
