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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 1,519 | 1,529 | 1,517 | 1,527 | -30 | -1.9% | 1,600 |
| 2023/03/15 | 1,551 | 1,575 | 1,547 | 1,557 | +7 | +0.5% | 2,000 |
| 2023/03/14 | 1,572 | 1,572 | 1,545 | 1,550 | -22 | -1.4% | 4,900 |
| 2023/03/13 | 1,610 | 1,615 | 1,530 | 1,572 | -53 | -3.3% | 4,600 |
| 2023/03/10 | 1,657 | 1,664 | 1,616 | 1,625 | -39 | -2.3% | 4,800 |
| 2023/03/09 | 1,672 | 1,672 | 1,655 | 1,664 | -8 | -0.5% | 2,500 |
| 2023/03/08 | 1,655 | 1,676 | 1,641 | 1,672 | +23 | +1.4% | 2,000 |
| 2023/03/07 | 1,653 | 1,665 | 1,649 | 1,649 | -1 | -0.1% | 1,200 |
| 2023/03/06 | 1,660 | 1,675 | 1,646 | 1,650 | -9 | -0.5% | 2,400 |
| 2023/03/03 | 1,643 | 1,659 | 1,610 | 1,659 | +22 | +1.3% | 5,100 |
| 2023/03/02 | 1,610 | 1,669 | 1,606 | 1,637 | +56 | +3.5% | 10,900 |
| 2023/03/01 | 1,594 | 1,596 | 1,581 | 1,581 | -28 | -1.7% | 1,900 |
| 2023/02/28 | 1,611 | 1,611 | 1,597 | 1,609 | -26 | -1.6% | 2,400 |
| 2023/02/27 | 1,566 | 1,637 | 1,557 | 1,635 | +50 | +3.2% | 2,800 |
| 2023/02/24 | 1,590 | 1,603 | 1,569 | 1,585 | -35 | -2.2% | 6,700 |
| 2023/02/22 | 1,621 | 1,650 | 1,620 | 1,620 | -28 | -1.7% | 3,400 |
| 2023/02/21 | 1,685 | 1,685 | 1,640 | 1,648 | -26 | -1.6% | 1,000 |
| 2023/02/20 | 1,684 | 1,695 | 1,641 | 1,674 | -7 | -0.4% | 4,000 |
| 2023/02/17 | 1,695 | 1,695 | 1,676 | 1,681 | +20 | +1.2% | 3,300 |
| 2023/02/16 | 1,672 | 1,680 | 1,650 | 1,661 | -11 | -0.7% | 3,700 |
| 2023/02/15 | 1,615 | 1,687 | 1,615 | 1,672 | +39 | +2.4% | 7,700 |
| 2023/02/14 | 1,651 | 1,651 | 1,611 | 1,633 | -17 | -1% | 6,300 |
| 2023/02/13 | 1,661 | 1,661 | 1,617 | 1,650 | +16 | +1% | 11,900 |
| 2023/02/10 | 1,740 | 1,741 | 1,608 | 1,634 | -141 | -7.9% | 72,300 |
| 2023/02/09 | 1,775 | 1,775 | 1,775 | 1,775 | +300 | +20.3% | 21,200 |
| 2023/02/08 | 1,434 | 1,484 | 1,428 | 1,475 | +41 | +2.9% | 4,300 |
| 2023/02/07 | 1,473 | 1,474 | 1,403 | 1,434 | -38 | -2.6% | 4,500 |
| 2023/02/06 | 1,490 | 1,490 | 1,472 | 1,472 | -17 | -1.1% | 1,400 |
| 2023/02/03 | 1,500 | 1,500 | 1,476 | 1,489 | -7 | -0.5% | 800 |
| 2023/02/02 | 1,497 | 1,510 | 1,483 | 1,496 | -1 | -0.1% | 1,800 |
| 2023/02/01 | 1,496 | 1,497 | 1,496 | 1,497 | +7 | +0.5% | 400 |
| 2023/01/31 | 1,508 | 1,508 | 1,490 | 1,490 | -15 | -1% | 500 |
| 2023/01/30 | 1,499 | 1,508 | 1,492 | 1,505 | +24 | +1.6% | 3,800 |
| 2023/01/27 | 1,464 | 1,481 | 1,464 | 1,481 | +1 | +0.1% | 600 |
| 2023/01/26 | 1,480 | 1,480 | 1,480 | 1,480 | +1 | +0.1% | 200 |
| 2023/01/25 | 1,495 | 1,495 | 1,479 | 1,479 | -11 | -0.7% | 900 |
| 2023/01/24 | 1,488 | 1,490 | 1,477 | 1,490 | +2 | +0.1% | 1,600 |
| 2023/01/23 | 1,469 | 1,488 | 1,436 | 1,488 | +33 | +2.3% | 2,600 |
| 2023/01/20 | 1,450 | 1,461 | 1,435 | 1,455 | -25 | -1.7% | 2,600 |
| 2023/01/19 | 1,470 | 1,487 | 1,470 | 1,480 | +1 | +0.1% | 1,500 |
| 2023/01/18 | 1,447 | 1,479 | 1,433 | 1,479 | +34 | +2.4% | 10,500 |
| 2023/01/17 | 1,438 | 1,450 | 1,438 | 1,445 | +9 | +0.6% | 5,000 |
| 2023/01/16 | 1,432 | 1,436 | 1,432 | 1,436 | +4 | +0.3% | 300 |
| 2023/01/13 | 1,438 | 1,438 | 1,432 | 1,432 | -6 | -0.4% | 200 |
| 2023/01/12 | 1,428 | 1,438 | 1,428 | 1,438 | +7 | +0.5% | 200 |
| 2023/01/11 | 1,462 | 1,462 | 1,431 | 1,431 | -39 | -2.7% | 300 |
| 2023/01/10 | 1,412 | 1,470 | 1,412 | 1,470 | +54 | +3.8% | 900 |
| 2023/01/06 | 1,403 | 1,416 | 1,402 | 1,416 | +15 | +1.1% | 300 |
| 2023/01/05 | 1,403 | 1,403 | 1,401 | 1,401 | -4 | -0.3% | 300 |
| 2023/01/04 | 1,425 | 1,425 | 1,403 | 1,405 | -35 | -2.4% | 2,200 |
401～
450
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 | 153,900円 | -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 | 166,600円 | +4.5% | -12.8% | 3.00% | 10.14倍 | 0.74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 | 25,200円 | +6.9% | +140.6% | 0.00% | 26.27倍 | 1.05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
チャート関連のコラム
