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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 1,900 | 1,900 | 1,838 | 1,838 | -57 | -3% | 14,600 |
2023/06/19 | 1,852 | 1,942 | 1,831 | 1,895 | +66 | +3.6% | 19,700 |
2023/06/16 | 1,780 | 1,869 | 1,780 | 1,829 | +35 | +2% | 15,500 |
2023/06/15 | 1,791 | 1,820 | 1,784 | 1,794 | -31 | -1.7% | 14,000 |
2023/06/14 | 1,865 | 1,865 | 1,822 | 1,825 | -58 | -3.1% | 19,700 |
2023/06/13 | 1,950 | 1,972 | 1,869 | 1,883 | -62 | -3.2% | 42,400 |
2023/06/12 | 1,888 | 1,967 | 1,872 | 1,945 | +61 | +3.2% | 31,300 |
2023/06/09 | 1,833 | 1,910 | 1,833 | 1,884 | +51 | +2.8% | 20,400 |
2023/06/08 | 1,916 | 1,921 | 1,824 | 1,833 | -79 | -4.1% | 26,300 |
2023/06/07 | 1,899 | 1,935 | 1,862 | 1,912 | +13 | +0.7% | 34,000 |
2023/06/06 | 1,959 | 1,962 | 1,892 | 1,899 | -61 | -3.1% | 49,500 |
2023/06/05 | 2,001 | 2,026 | 1,960 | 1,960 | -41 | -2% | 47,700 |
2023/06/02 | 1,988 | 2,062 | 1,962 | 2,001 | -20 | -1% | 77,300 |
2023/06/01 | 1,990 | 2,070 | 1,911 | 2,021 | -119 | -5.6% | 291,000 |
2023/05/31 | 2,414 | 2,451 | 2,041 | 2,140 | -224 | -9.5% | 1,544,100 |
2023/05/30 | 2,304 | 2,364 | 2,170 | 2,364 | +400 | +20.4% | 1,403,800 |
2023/05/29 | 1,620 | 1,980 | 1,589 | 1,964 | +384 | +24.3% | 1,310,800 |
2023/05/26 | 1,590 | 1,910 | 1,535 | 1,580 | +70 | +4.6% | 924,800 |
2023/05/25 | 1,515 | 1,516 | 1,503 | 1,510 | -3 | -0.2% | 3,100 |
2023/05/24 | 1,510 | 1,516 | 1,500 | 1,513 | +3 | +0.2% | 1,500 |
2023/05/23 | 1,501 | 1,530 | 1,500 | 1,510 | +9 | +0.6% | 5,200 |
2023/05/22 | 1,520 | 1,520 | 1,496 | 1,501 | -2 | -0.1% | 1,000 |
2023/05/19 | 1,500 | 1,503 | 1,490 | 1,503 | -5 | -0.3% | 3,600 |
2023/05/18 | 1,523 | 1,523 | 1,478 | 1,508 | +6 | +0.4% | 4,200 |
2023/05/17 | 1,494 | 1,518 | 1,480 | 1,502 | +27 | +1.8% | 9,700 |
2023/05/16 | 1,470 | 1,505 | 1,452 | 1,475 | +5 | +0.3% | 6,400 |
2023/05/15 | 1,508 | 1,508 | 1,461 | 1,470 | -9 | -0.6% | 9,200 |
2023/05/12 | 1,477 | 1,527 | 1,471 | 1,479 | -238 | -13.9% | 53,800 |
2023/05/11 | 1,712 | 1,719 | 1,668 | 1,717 | +27 | +1.6% | 16,300 |
2023/05/10 | 1,643 | 1,690 | 1,643 | 1,690 | +49 | +3% | 3,800 |
2023/05/09 | 1,645 | 1,655 | 1,637 | 1,641 | -4 | -0.2% | 7,400 |
2023/05/08 | 1,648 | 1,660 | 1,636 | 1,645 | +1 | +0.1% | 4,900 |
2023/05/02 | 1,650 | 1,654 | 1,643 | 1,644 | -5 | -0.3% | 600 |
2023/05/01 | 1,650 | 1,675 | 1,640 | 1,649 | ±0 | ±0% | 7,000 |
2023/04/28 | 1,661 | 1,663 | 1,649 | 1,649 | -20 | -1.2% | 2,200 |
2023/04/27 | 1,675 | 1,689 | 1,653 | 1,669 | -6 | -0.4% | 800 |
2023/04/26 | 1,663 | 1,679 | 1,663 | 1,675 | -24 | -1.4% | 1,400 |
2023/04/25 | 1,720 | 1,720 | 1,680 | 1,699 | -21 | -1.2% | 2,600 |
2023/04/24 | 1,667 | 1,730 | 1,666 | 1,720 | +53 | +3.2% | 9,200 |
2023/04/21 | 1,616 | 1,690 | 1,616 | 1,667 | +51 | +3.2% | 10,000 |
2023/04/20 | 1,615 | 1,627 | 1,615 | 1,616 | ±0 | ±0% | 1,100 |
2023/04/19 | 1,622 | 1,623 | 1,615 | 1,616 | -1 | -0.1% | 1,700 |
2023/04/18 | 1,627 | 1,664 | 1,616 | 1,617 | +2 | +0.1% | 3,100 |
2023/04/17 | 1,636 | 1,637 | 1,609 | 1,615 | -11 | -0.7% | 4,500 |
2023/04/14 | 1,666 | 1,666 | 1,626 | 1,626 | -31 | -1.9% | 4,600 |
2023/04/13 | 1,593 | 1,705 | 1,593 | 1,657 | +72 | +4.5% | 19,800 |
2023/04/12 | 1,574 | 1,599 | 1,574 | 1,585 | +9 | +0.6% | 4,400 |
2023/04/11 | 1,583 | 1,605 | 1,572 | 1,576 | -7 | -0.4% | 1,900 |
2023/04/10 | 1,609 | 1,609 | 1,582 | 1,583 | +5 | +0.3% | 1,100 |
2023/04/07 | 1,585 | 1,590 | 1,575 | 1,578 | -7 | -0.4% | 1,200 |
351~
400
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 | 46,100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 | 155,800円 | +4.5% | -12.8% | 3.21% | 9.49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 | 156,100円 | +7.3% | +7.6% | 1.92% | 7.07倍 | 0.48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