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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 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 |
2023/04/06 | 1,597 | 1,597 | 1,580 | 1,585 | -16 | -1% | 1,400 |
2023/04/05 | 1,601 | 1,614 | 1,601 | 1,601 | -4 | -0.2% | 1,400 |
2023/04/04 | 1,605 | 1,605 | 1,599 | 1,605 | ±0 | ±0% | 2,000 |
2023/04/03 | 1,594 | 1,605 | 1,594 | 1,605 | +11 | +0.7% | 1,300 |
2023/03/31 | 1,562 | 1,609 | 1,561 | 1,594 | +24 | +1.5% | 1,600 |
2023/03/30 | 1,575 | 1,575 | 1,551 | 1,570 | +2 | +0.1% | 900 |
2023/03/29 | 1,570 | 1,584 | 1,563 | 1,568 | -12 | -0.8% | 800 |
2023/03/28 | 1,583 | 1,585 | 1,571 | 1,580 | +5 | +0.3% | 600 |
2023/03/27 | 1,591 | 1,591 | 1,572 | 1,575 | -16 | -1% | 600 |
2023/03/24 | 1,574 | 1,605 | 1,572 | 1,591 | +21 | +1.3% | 2,100 |
2023/03/23 | 1,590 | 1,595 | 1,561 | 1,570 | -20 | -1.3% | 3,400 |
2023/03/22 | 1,588 | 1,595 | 1,588 | 1,590 | +2 | +0.1% | 1,600 |
2023/03/20 | 1,577 | 1,613 | 1,577 | 1,588 | -2 | -0.1% | 4,100 |
2023/03/17 | 1,530 | 1,590 | 1,530 | 1,590 | +63 | +4.1% | 3,100 |
351~
400
件表示中 / 1727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 | - | -23.9% | - | - | - | - |
|
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 |
川口化 | 164,000円 | +4.5% | -12.8% | 3.05% | 9.98倍 | 0.73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 | 74,300円 | -3.6% | -17.8% | 2.69% | 10.46倍 | 0.41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 | - | +7.3% | +7.6% | - | - | - |
|
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 |
アイビー | 25,700円 | +6.9% | +140.6% | 0.00% | 26.79倍 | 1.07倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
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