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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 1,751 | 1,805 | 1,652 | 1,668 | -123 | -6.9% | 268,800 |
| 2022/06/14 | 1,796 | 1,818 | 1,712 | 1,791 | -40 | -2.2% | 220,400 |
| 2022/06/13 | 1,832 | 1,880 | 1,803 | 1,831 | -22 | -1.2% | 264,700 |
| 2022/06/10 | 1,746 | 1,864 | 1,718 | 1,853 | +84 | +4.7% | 331,500 |
| 2022/06/09 | 1,745 | 1,798 | 1,685 | 1,769 | +31 | +1.8% | 270,200 |
| 2022/06/08 | 1,748 | 1,919 | 1,732 | 1,738 | +22 | +1.3% | 677,200 |
| 2022/06/07 | 1,705 | 1,762 | 1,661 | 1,716 | +19 | +1.1% | 210,600 |
| 2022/06/06 | 1,619 | 1,714 | 1,591 | 1,697 | +68 | +4.2% | 245,200 |
| 2022/06/03 | 1,632 | 1,698 | 1,600 | 1,629 | +10 | +0.6% | 243,500 |
| 2022/06/02 | 1,800 | 1,800 | 1,595 | 1,619 | -160 | -9% | 546,400 |
| 2022/06/01 | 1,727 | 1,881 | 1,716 | 1,779 | +139 | +8.5% | 764,800 |
| 2022/05/31 | 1,637 | 1,648 | 1,603 | 1,640 | +3 | +0.2% | 103,600 |
| 2022/05/30 | 1,586 | 1,669 | 1,581 | 1,637 | +99 | +6.4% | 195,700 |
| 2022/05/27 | 1,604 | 1,611 | 1,527 | 1,538 | -53 | -3.3% | 145,900 |
| 2022/05/26 | 1,613 | 1,691 | 1,580 | 1,591 | -21 | -1.3% | 156,700 |
| 2022/05/25 | 1,600 | 1,626 | 1,551 | 1,612 | +15 | +0.9% | 124,300 |
| 2022/05/24 | 1,650 | 1,730 | 1,582 | 1,597 | -30 | -1.8% | 291,700 |
| 2022/05/23 | 1,630 | 1,642 | 1,601 | 1,627 | +7 | +0.4% | 128,100 |
| 2022/05/20 | 1,612 | 1,643 | 1,587 | 1,620 | ±0 | ±0% | 214,400 |
751～
800
件表示中 / 2728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 | 245,100円 | +3.5% | -1.0% | 2.45% | 11.83倍 | 1.45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 |
| 三光合成 | 90,200円 | +3.2% | +5.9% | 3.10% | 6.88倍 | 0.86倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| Ｉｎｅ | 153,900円 | +15.5% | +8.2% | 0.88% | 9.97倍 | 1.56倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 保土谷 | 157,200円 | +2.9% | +4.8% | 3.18% | 8.32倍 | 0.52倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
| 日本化 | 282,100円 | +4.3% | 0.0% | 4.25% | 9.50倍 | 0.54倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
市場注目の銘柄
チャート関連のコラム
