ＯＡＴアグリオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,743 | 2,018 | 1,733 | 2,000 | +291 | +17% | 1,662,600 |
| 2022/08/25 | 1,658 | 1,716 | 1,643 | 1,709 | +57 | +3.5% | 248,100 |
| 2022/08/24 | 1,590 | 1,656 | 1,565 | 1,652 | +73 | +4.6% | 361,200 |
| 2022/08/23 | 1,498 | 1,579 | 1,485 | 1,579 | +77 | +5.1% | 212,600 |
| 2022/08/22 | 1,498 | 1,505 | 1,465 | 1,502 | -17 | -1.1% | 193,100 |
| 2022/08/19 | 1,497 | 1,528 | 1,477 | 1,519 | +12 | +0.8% | 175,100 |
| 2022/08/18 | 1,502 | 1,522 | 1,475 | 1,507 | -14 | -0.9% | 234,200 |
| 2022/08/17 | 1,567 | 1,567 | 1,517 | 1,521 | -47 | -3% | 275,000 |
| 2022/08/16 | 1,598 | 1,602 | 1,533 | 1,568 | -13 | -0.8% | 226,700 |
| 2022/08/15 | 1,536 | 1,600 | 1,515 | 1,581 | +71 | +4.7% | 440,000 |
| 2022/08/12 | 1,590 | 1,599 | 1,502 | 1,510 | -64 | -4.1% | 637,900 |
| 2022/08/10 | 1,659 | 1,670 | 1,564 | 1,574 | -290 | -15.6% | 1,119,200 |
| 2022/08/09 | 1,768 | 1,870 | 1,767 | 1,864 | +124 | +7.1% | 417,900 |
| 2022/08/08 | 1,682 | 1,744 | 1,675 | 1,740 | +84 | +5.1% | 132,500 |
| 2022/08/05 | 1,648 | 1,656 | 1,611 | 1,656 | +3 | +0.2% | 86,400 |
| 2022/08/04 | 1,685 | 1,685 | 1,632 | 1,653 | -33 | -2% | 128,700 |
| 2022/08/03 | 1,740 | 1,749 | 1,680 | 1,686 | -87 | -4.9% | 161,200 |
| 2022/08/02 | 1,780 | 1,781 | 1,726 | 1,773 | -4 | -0.2% | 105,000 |
| 2022/08/01 | 1,780 | 1,825 | 1,756 | 1,777 | +33 | +1.9% | 108,700 |
| 2022/07/29 | 1,757 | 1,808 | 1,709 | 1,744 | -6 | -0.3% | 144,200 |
| 2022/07/28 | 1,721 | 1,762 | 1,684 | 1,750 | +41 | +2.4% | 204,500 |
| 2022/07/27 | 1,683 | 1,730 | 1,656 | 1,709 | +25 | +1.5% | 145,800 |
| 2022/07/26 | 1,600 | 1,691 | 1,600 | 1,684 | +84 | +5.3% | 161,800 |
| 2022/07/25 | 1,595 | 1,611 | 1,558 | 1,600 | +21 | +1.3% | 79,300 |
| 2022/07/22 | 1,566 | 1,602 | 1,563 | 1,579 | -24 | -1.5% | 65,200 |
| 2022/07/21 | 1,588 | 1,634 | 1,583 | 1,603 | +15 | +0.9% | 148,200 |
| 2022/07/20 | 1,534 | 1,590 | 1,520 | 1,588 | +81 | +5.4% | 117,500 |
| 2022/07/19 | 1,477 | 1,519 | 1,443 | 1,507 | +53 | +3.6% | 140,000 |
| 2022/07/15 | 1,517 | 1,518 | 1,447 | 1,454 | -59 | -3.9% | 142,500 |
| 2022/07/14 | 1,483 | 1,517 | 1,474 | 1,513 | +26 | +1.7% | 113,500 |
| 2022/07/13 | 1,491 | 1,518 | 1,480 | 1,487 | -26 | -1.7% | 103,000 |
| 2022/07/12 | 1,527 | 1,527 | 1,488 | 1,513 | -21 | -1.4% | 101,300 |
| 2022/07/11 | 1,546 | 1,572 | 1,524 | 1,534 | -14 | -0.9% | 142,300 |
| 2022/07/08 | 1,534 | 1,577 | 1,527 | 1,548 | +4 | +0.3% | 195,700 |
| 2022/07/07 | 1,515 | 1,552 | 1,485 | 1,544 | -1 | -0.1% | 141,200 |
| 2022/07/06 | 1,552 | 1,584 | 1,530 | 1,545 | -54 | -3.4% | 144,600 |
| 2022/07/05 | 1,515 | 1,629 | 1,510 | 1,599 | +90 | +6% | 207,500 |
| 2022/07/04 | 1,549 | 1,549 | 1,458 | 1,509 | -30 | -1.9% | 192,200 |
| 2022/07/01 | 1,606 | 1,627 | 1,508 | 1,539 | -90 | -5.5% | 231,800 |
| 2022/06/30 | 1,640 | 1,640 | 1,593 | 1,629 | ±0 | ±0% | 177,000 |
| 2022/06/29 | 1,611 | 1,649 | 1,586 | 1,629 | ±0 | ±0% | 269,700 |
| 2022/06/28 | 1,560 | 1,629 | 1,557 | 1,629 | +93 | +6.1% | 163,600 |
| 2022/06/27 | 1,524 | 1,557 | 1,502 | 1,536 | +42 | +2.8% | 109,400 |
| 2022/06/24 | 1,500 | 1,509 | 1,460 | 1,494 | -24 | -1.6% | 219,100 |
| 2022/06/23 | 1,550 | 1,572 | 1,502 | 1,518 | -35 | -2.3% | 177,500 |
| 2022/06/22 | 1,662 | 1,666 | 1,538 | 1,553 | -104 | -6.3% | 226,700 |
| 2022/06/21 | 1,616 | 1,700 | 1,600 | 1,657 | +36 | +2.2% | 137,000 |
| 2022/06/20 | 1,785 | 1,793 | 1,580 | 1,621 | -149 | -8.4% | 245,300 |
| 2022/06/17 | 1,650 | 1,857 | 1,649 | 1,770 | +64 | +3.8% | 409,500 |
| 2022/06/16 | 1,693 | 1,750 | 1,671 | 1,706 | +38 | +2.3% | 167,700 |
551～
600
件表示中 / 2547件
類似銘柄と比較する
現在ご覧いただいている「ＯＡＴアグリオ」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 |
|---|---|---|---|---|---|---|---|---|
| ＯＡＴアグリオ | 202,600円 | +1.1% | -21.1% | 2.71% | 10.88倍 | 1.28倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| 荒川化学 | 112,800円 | +13.5% | - | 4.26% | 10.66倍 | 0.38倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
| ハリマ化成Ｇ | 88,000円 | +10.5% | - | 4.77% | 13.78倍 | 0.55倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| ラサ工 | 276,900円 | +4.0% | +6.0% | 3.47% | 8.73倍 | 0.84倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 日本化 | 243,600円 | +3.8% | +51.1% | 3.78% | 8.28倍 | 0.47倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
市場注目の銘柄
チャート関連のコラム
