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 |
|---|---|---|---|---|---|---|---|
| 2015/06/22 | 1,307.5 | 1,314.5 | 1,306 | 1,306 | -9 | -0.7% | 7,800 |
| 2015/06/19 | 1,313.5 | 1,320 | 1,309.5 | 1,315 | -35 | -2.6% | 22,800 |
| 2015/06/18 | 1,350 | 1,367.5 | 1,346 | 1,350 | +7.5 | +0.6% | 16,000 |
| 2015/06/17 | 1,366.5 | 1,366.5 | 1,340.5 | 1,342.5 | -16 | -1.2% | 6,800 |
| 2015/06/16 | 1,365.5 | 1,365.5 | 1,347.5 | 1,358.5 | -16 | -1.2% | 8,000 |
| 2015/06/15 | 1,336.5 | 1,374.5 | 1,336 | 1,374.5 | +38 | +2.8% | 9,200 |
| 2015/06/12 | 1,349.5 | 1,349.5 | 1,336.5 | 1,336.5 | -10.5 | -0.8% | 4,400 |
| 2015/06/11 | 1,361.5 | 1,361.5 | 1,345 | 1,347 | -18 | -1.3% | 10,400 |
| 2015/06/10 | 1,360 | 1,365 | 1,360 | 1,365 | +4.5 | +0.3% | 6,800 |
| 2015/06/09 | 1,382 | 1,382 | 1,360.5 | 1,360.5 | -12.5 | -0.9% | 5,400 |
| 2015/06/08 | 1,401.5 | 1,401.5 | 1,359 | 1,373 | -13.5 | -1% | 13,800 |
| 2015/06/05 | 1,360 | 1,386.5 | 1,359.5 | 1,386.5 | +36.5 | +2.7% | 15,800 |
| 2015/06/04 | 1,346 | 1,350 | 1,344.5 | 1,350 | +20 | +1.5% | 3,600 |
| 2015/06/03 | 1,330 | 1,343 | 1,330 | 1,330 | ±0 | ±0% | 11,600 |
| 2015/06/02 | 1,335 | 1,345 | 1,330 | 1,330 | -14.5 | -1.1% | 12,400 |
| 2015/06/01 | 1,342 | 1,354.5 | 1,342 | 1,344.5 | -12.5 | -0.9% | 2,400 |
| 2015/05/29 | 1,345 | 1,357 | 1,345 | 1,357 | -0.5 | ±0% | 3,000 |
| 2015/05/28 | 1,357.5 | 1,360 | 1,345 | 1,357.5 | -8 | -0.6% | 14,800 |
| 2015/05/27 | 1,355 | 1,377 | 1,355 | 1,365.5 | -3.5 | -0.3% | 11,000 |
| 2015/05/26 | 1,370 | 1,370 | 1,350.5 | 1,369 | +21.5 | +1.6% | 13,200 |
| 2015/05/25 | 1,340 | 1,352.5 | 1,335 | 1,347.5 | +32 | +2.4% | 11,200 |
| 2015/05/22 | 1,340 | 1,340 | 1,306.5 | 1,315.5 | -9.5 | -0.7% | 5,600 |
| 2015/05/21 | 1,319.5 | 1,326 | 1,305 | 1,325 | -5 | -0.4% | 13,800 |
| 2015/05/20 | 1,315 | 1,340 | 1,312.5 | 1,330 | +5 | +0.4% | 5,600 |
| 2015/05/19 | 1,325 | 1,340 | 1,301 | 1,325 | -15 | -1.1% | 19,600 |
| 2015/05/18 | 1,366 | 1,375.5 | 1,310 | 1,340 | -37.5 | -2.7% | 23,800 |
| 2015/05/15 | 1,395 | 1,395 | 1,365 | 1,377.5 | -17.5 | -1.3% | 16,400 |
| 2015/05/14 | 1,377.5 | 1,399 | 1,350 | 1,395 | +32.5 | +2.4% | 23,200 |
| 2015/05/13 | 1,339.5 | 1,377.5 | 1,330 | 1,362.5 | +40 | +3% | 30,000 |
| 2015/05/12 | 1,309.5 | 1,329.5 | 1,285 | 1,322.5 | +63 | +5% | 45,600 |
| 2015/05/11 | 1,283 | 1,283 | 1,259.5 | 1,259.5 | -23.5 | -1.8% | 10,000 |
| 2015/05/08 | 1,242.5 | 1,290 | 1,237.5 | 1,283 | +38.5 | +3.1% | 23,200 |
| 2015/05/07 | 1,255 | 1,255 | 1,239 | 1,244.5 | -13 | -1% | 4,600 |
| 2015/05/01 | 1,266 | 1,267.5 | 1,220 | 1,257.5 | +14.5 | +1.2% | 21,800 |
| 2015/04/30 | 1,215.5 | 1,285 | 1,212.5 | 1,243 | +27.5 | +2.3% | 26,400 |
| 2015/04/28 | 1,234.5 | 1,240 | 1,208.5 | 1,215.5 | -19 | -1.5% | 9,600 |
| 2015/04/27 | 1,299.5 | 1,299.5 | 1,208.5 | 1,234.5 | +33 | +2.7% | 20,000 |
| 2015/04/24 | 1,215.5 | 1,225.5 | 1,201 | 1,201.5 | -16 | -1.3% | 8,800 |
| 2015/04/23 | 1,239.5 | 1,274 | 1,210.5 | 1,217.5 | +8 | +0.7% | 33,400 |
| 2015/04/22 | 1,132.5 | 1,224.5 | 1,131.5 | 1,209.5 | +82 | +7.3% | 35,000 |
| 2015/04/21 | 1,132.5 | 1,132.5 | 1,122 | 1,127.5 | -5 | -0.4% | 7,800 |
| 2015/04/20 | 1,133 | 1,135 | 1,131 | 1,132.5 | +7 | +0.6% | 2,200 |
| 2015/04/17 | 1,125.5 | 1,125.5 | 1,125.5 | 1,125.5 | -5 | -0.4% | 3,000 |
| 2015/04/16 | 1,134 | 1,150 | 1,130.5 | 1,130.5 | -3.5 | -0.3% | 7,000 |
| 2015/04/15 | 1,135 | 1,135 | 1,133 | 1,134 | -3.5 | -0.3% | 2,200 |
| 2015/04/14 | 1,133 | 1,137.5 | 1,130 | 1,137.5 | +21 | +1.9% | 6,000 |
| 2015/04/13 | 1,113 | 1,116.5 | 1,112.5 | 1,116.5 | +3.5 | +0.3% | 3,000 |
| 2015/04/10 | 1,115 | 1,115 | 1,113 | 1,113 | -12 | -1.1% | 2,800 |
| 2015/04/09 | 1,125 | 1,129.5 | 1,112.5 | 1,125 | +3 | +0.3% | 8,000 |
| 2015/04/08 | 1,123 | 1,123 | 1,112.5 | 1,122 | +14.5 | +1.3% | 4,400 |
2401～
2450
件表示中 / 2643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 | 198,700円 | +3.5% | -1.0% | 3.02% | 9.62倍 | 1.26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 |
| 綜研化学 | 144,800円 | +15.0% | +58.6% | 4.32% | 5.85倍 | 0.66倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 日華化学 | 129,500円 | +5.4% | -6.9% | 4.63% | 7.89倍 | 0.61倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| ハリマ化成Ｇ | 81,100円 | +10.5% | - | 5.18% | 12.70倍 | 0.51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 |
| 荒川化学 | 102,100円 | +13.5% | - | 4.70% | 9.65倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
