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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,641 | 1,641 | 1,610 | 1,621 | -2 | -0.1% | 2,800 |
| 2023/11/13 | 1,670 | 1,670 | 1,623 | 1,623 | -54 | -3.2% | 2,900 |
| 2023/11/10 | 1,680 | 1,700 | 1,671 | 1,677 | -22 | -1.3% | 7,500 |
| 2023/11/09 | 1,697 | 1,713 | 1,697 | 1,699 | -1 | -0.1% | 2,300 |
| 2023/11/08 | 1,710 | 1,714 | 1,689 | 1,700 | -11 | -0.6% | 3,200 |
| 2023/11/07 | 1,712 | 1,712 | 1,698 | 1,711 | +13 | +0.8% | 1,300 |
| 2023/11/06 | 1,715 | 1,715 | 1,695 | 1,698 | -17 | -1% | 1,800 |
| 2023/11/02 | 1,715 | 1,717 | 1,698 | 1,715 | +1 | +0.1% | 2,500 |
| 2023/11/01 | 1,702 | 1,719 | 1,701 | 1,714 | +1 | +0.1% | 3,300 |
| 2023/10/31 | 1,696 | 1,713 | 1,693 | 1,713 | +8 | +0.5% | 2,500 |
| 2023/10/30 | 1,701 | 1,710 | 1,695 | 1,705 | -2 | -0.1% | 1,700 |
| 2023/10/27 | 1,696 | 1,707 | 1,696 | 1,707 | +9 | +0.5% | 1,200 |
| 2023/10/26 | 1,685 | 1,721 | 1,680 | 1,698 | +18 | +1.1% | 5,500 |
| 2023/10/25 | 1,700 | 1,702 | 1,678 | 1,680 | +5 | +0.3% | 2,400 |
| 2023/10/24 | 1,675 | 1,675 | 1,643 | 1,675 | -13 | -0.8% | 5,300 |
| 2023/10/23 | 1,677 | 1,688 | 1,676 | 1,688 | +11 | +0.7% | 1,200 |
| 2023/10/20 | 1,659 | 1,695 | 1,659 | 1,677 | -22 | -1.3% | 2,300 |
| 2023/10/19 | 1,699 | 1,709 | 1,643 | 1,699 | -10 | -0.6% | 9,000 |
| 2023/10/18 | 1,710 | 1,725 | 1,701 | 1,709 | -1 | -0.1% | 3,100 |
| 2023/10/17 | 1,683 | 1,714 | 1,683 | 1,710 | +27 | +1.6% | 2,100 |
| 2023/10/16 | 1,677 | 1,692 | 1,677 | 1,683 | -9 | -0.5% | 4,200 |
| 2023/10/13 | 1,697 | 1,706 | 1,681 | 1,692 | -8 | -0.5% | 3,700 |
| 2023/10/12 | 1,700 | 1,704 | 1,678 | 1,700 | +22 | +1.3% | 2,400 |
| 2023/10/11 | 1,670 | 1,687 | 1,669 | 1,678 | +3 | +0.2% | 2,700 |
| 2023/10/10 | 1,660 | 1,675 | 1,655 | 1,675 | +20 | +1.2% | 3,900 |
| 2023/10/06 | 1,620 | 1,655 | 1,620 | 1,655 | +36 | +2.2% | 7,500 |
| 2023/10/05 | 1,612 | 1,637 | 1,599 | 1,619 | +9 | +0.6% | 4,400 |
| 2023/10/04 | 1,670 | 1,670 | 1,604 | 1,610 | -72 | -4.3% | 8,900 |
| 2023/10/03 | 1,730 | 1,730 | 1,649 | 1,682 | -46 | -2.7% | 6,000 |
| 2023/10/02 | 1,746 | 1,765 | 1,719 | 1,728 | -18 | -1% | 5,800 |
| 2023/09/29 | 1,753 | 1,770 | 1,746 | 1,746 | -28 | -1.6% | 5,900 |
| 2023/09/28 | 1,766 | 1,775 | 1,748 | 1,774 | +4 | +0.2% | 8,400 |
| 2023/09/27 | 1,730 | 1,770 | 1,730 | 1,770 | +18 | +1% | 6,800 |
| 2023/09/26 | 1,740 | 1,770 | 1,737 | 1,752 | +31 | +1.8% | 2,900 |
| 2023/09/25 | 1,739 | 1,739 | 1,721 | 1,721 | +3 | +0.2% | 1,600 |
| 2023/09/22 | 1,703 | 1,730 | 1,700 | 1,718 | -5 | -0.3% | 5,500 |
| 2023/09/21 | 1,706 | 1,732 | 1,706 | 1,723 | -1 | -0.1% | 3,000 |
| 2023/09/20 | 1,698 | 1,724 | 1,693 | 1,724 | +28 | +1.7% | 2,900 |
| 2023/09/19 | 1,722 | 1,722 | 1,679 | 1,696 | ±0 | ±0% | 3,200 |
| 2023/09/15 | 1,710 | 1,710 | 1,694 | 1,696 | +1 | +0.1% | 2,600 |
| 2023/09/14 | 1,675 | 1,709 | 1,675 | 1,695 | +18 | +1.1% | 4,500 |
| 2023/09/13 | 1,689 | 1,726 | 1,663 | 1,677 | -51 | -3% | 12,100 |
| 2023/09/12 | 1,661 | 1,728 | 1,657 | 1,728 | +67 | +4% | 8,900 |
| 2023/09/11 | 1,720 | 1,737 | 1,652 | 1,661 | -85 | -4.9% | 7,800 |
| 2023/09/08 | 1,726 | 1,746 | 1,712 | 1,746 | +18 | +1% | 1,600 |
| 2023/09/07 | 1,752 | 1,752 | 1,728 | 1,728 | -15 | -0.9% | 4,600 |
| 2023/09/06 | 1,730 | 1,750 | 1,728 | 1,743 | -10 | -0.6% | 2,000 |
| 2023/09/05 | 1,745 | 1,754 | 1,734 | 1,753 | +5 | +0.3% | 4,300 |
| 2023/09/04 | 1,749 | 1,763 | 1,710 | 1,748 | -1 | -0.1% | 4,400 |
| 2023/09/01 | 1,740 | 1,766 | 1,715 | 1,749 | +3 | +0.2% | 3,300 |
251～
300
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 | 153,500円 | +6.4% | +268.4% | 2.28% | 32.05倍 | 0.93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 | 46,100円 | -2.4% | -80.8% | 2.17% | 2004.35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 | 156,200円 | +4.5% | -12.8% | 3.20% | 9.51倍 | 0.69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 | 69,000円 | +0.3% | +15.9% | 2.90% | 9.43倍 | 0.38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
