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 |
|---|---|---|---|---|---|---|---|
| 2015/03/30 | 1,115 | 1,115 | 1,104 | 1,104 | -8.5 | -0.8% | 9,400 |
| 2015/03/27 | 1,110 | 1,112.5 | 1,100.5 | 1,112.5 | ±0 | ±0% | 4,200 |
| 2015/03/26 | 1,105 | 1,112.5 | 1,096.5 | 1,112.5 | +7.5 | +0.7% | 5,000 |
| 2015/03/25 | 1,113 | 1,113 | 1,105 | 1,105 | -2 | -0.2% | 4,200 |
| 2015/03/24 | 1,101 | 1,107 | 1,101 | 1,107 | +2 | +0.2% | 1,200 |
| 2015/03/23 | 1,105 | 1,105 | 1,104 | 1,105 | +1.5 | +0.1% | 4,200 |
| 2015/03/20 | 1,114 | 1,114 | 1,103 | 1,103.5 | -1.5 | -0.1% | 4,200 |
| 2015/03/19 | 1,109.5 | 1,109.5 | 1,105 | 1,105 | -3 | -0.3% | 2,800 |
| 2015/03/18 | 1,100 | 1,108 | 1,100 | 1,108 | +6 | +0.5% | 3,400 |
| 2015/03/17 | 1,110 | 1,110 | 1,102 | 1,102 | -8 | -0.7% | 2,600 |
| 2015/03/16 | 1,101 | 1,110 | 1,098.5 | 1,110 | +10.5 | +1% | 3,800 |
| 2015/03/13 | 1,098.5 | 1,102.5 | 1,098.5 | 1,099.5 | -0.5 | ±0% | 2,000 |
| 2015/03/12 | 1,092.5 | 1,101.5 | 1,092.5 | 1,100 | +5 | +0.5% | 2,400 |
| 2015/03/11 | 1,095 | 1,100 | 1,095 | 1,095 | ±0 | ±0% | 3,800 |
| 2015/03/10 | 1,095.5 | 1,095.5 | 1,092.5 | 1,095 | -2.5 | -0.2% | 1,800 |
| 2015/03/09 | 1,092.5 | 1,109.5 | 1,092.5 | 1,097.5 | -8.5 | -0.8% | 2,600 |
| 2015/03/06 | 1,088.5 | 1,106 | 1,086.5 | 1,106 | +17 | +1.6% | 10,400 |
| 2015/03/05 | 1,088 | 1,095 | 1,088 | 1,089 | +1 | +0.1% | 1,200 |
| 2015/03/04 | 1,090.5 | 1,099 | 1,082 | 1,088 | -3 | -0.3% | 4,000 |
| 2015/03/03 | 1,105 | 1,105 | 1,090.5 | 1,091 | -14 | -1.3% | 12,000 |
| 2015/03/02 | 1,105 | 1,109 | 1,101.5 | 1,105 | ±0 | ±0% | 6,000 |
| 2015/02/27 | 1,103.5 | 1,107 | 1,103.5 | 1,105 | -0.5 | ±0% | 5,200 |
| 2015/02/26 | 1,106 | 1,106 | 1,100.5 | 1,105.5 | -0.5 | ±0% | 5,600 |
| 2015/02/25 | 1,124 | 1,124 | 1,105 | 1,106 | +1 | +0.1% | 2,600 |
| 2015/02/24 | 1,105.5 | 1,105.5 | 1,100.5 | 1,105 | +2.5 | +0.2% | 31,600 |
| 2015/02/23 | 1,102.5 | 1,105.5 | 1,101 | 1,102.5 | +2.5 | +0.2% | 6,000 |
| 2015/02/20 | 1,100.5 | 1,105 | 1,100 | 1,100 | -1 | -0.1% | 6,800 |
| 2015/02/19 | 1,102.5 | 1,109 | 1,100 | 1,101 | -3.5 | -0.3% | 2,400 |
| 2015/02/18 | 1,101 | 1,105 | 1,101 | 1,104.5 | +4.5 | +0.4% | 7,600 |
| 2015/02/17 | 1,100 | 1,114 | 1,100 | 1,100 | +10 | +0.9% | 3,000 |
| 2015/02/16 | 1,100.5 | 1,104.5 | 1,090 | 1,090 | -10 | -0.9% | 7,000 |
| 2015/02/13 | 1,096 | 1,106 | 1,095.5 | 1,100 | -21 | -1.9% | 3,800 |
| 2015/02/12 | 1,145.5 | 1,147.5 | 1,100.5 | 1,121 | -24.5 | -2.1% | 23,000 |
| 2015/02/10 | 1,125.5 | 1,164.5 | 1,125 | 1,145.5 | +6 | +0.5% | 8,800 |
| 2015/02/09 | 1,130 | 1,150 | 1,125 | 1,139.5 | +9.5 | +0.8% | 6,600 |
| 2015/02/06 | 1,130 | 1,130.5 | 1,128.5 | 1,130 | ±0 | ±0% | 2,800 |
| 2015/02/05 | 1,128 | 1,130 | 1,128 | 1,130 | +1 | +0.1% | 2,800 |
| 2015/02/04 | 1,127.5 | 1,132.5 | 1,127.5 | 1,129 | +3 | +0.3% | 3,400 |
| 2015/02/03 | 1,125 | 1,137 | 1,125 | 1,126 | +14 | +1.3% | 4,400 |
| 2015/02/02 | 1,101.5 | 1,112 | 1,101.5 | 1,112 | +10.5 | +1% | 2,600 |
| 2015/01/30 | 1,115 | 1,115 | 1,101.5 | 1,101.5 | -6 | -0.5% | 2,000 |
| 2015/01/29 | 1,100 | 1,120.5 | 1,100 | 1,107.5 | -17.5 | -1.6% | 4,600 |
| 2015/01/28 | 1,128 | 1,130 | 1,122.5 | 1,125 | ±0 | ±0% | 22,800 |
| 2015/01/27 | 1,125 | 1,127.5 | 1,125 | 1,125 | ±0 | ±0% | 3,600 |
| 2015/01/26 | 1,138.5 | 1,138.5 | 1,115.5 | 1,125 | +18.5 | +1.7% | 4,000 |
| 2015/01/23 | 1,105 | 1,110 | 1,105 | 1,106.5 | +3 | +0.3% | 1,600 |
| 2015/01/22 | 1,103.5 | 1,105.5 | 1,103 | 1,103.5 | +3.5 | +0.3% | 6,200 |
| 2015/01/21 | 1,100 | 1,100 | 1,089 | 1,100 | +16.5 | +1.5% | 6,200 |
| 2015/01/20 | 1,085 | 1,085 | 1,083 | 1,083.5 | +0.5 | ±0% | 3,400 |
| 2015/01/19 | 1,095.5 | 1,095.5 | 1,083 | 1,083 | -12.5 | -1.1% | 4,800 |
2451～
2500
件表示中 / 2637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 | 189,200円 | +3.5% | -1.0% | 3.17% | 9.18倍 | 1.20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 |
| ハリマ化成Ｇ | 80,500円 | +10.5% | - | 5.22% | 12.60倍 | 0.50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 |
| 北の達人 | 14,900円 | -21.2% | +14.5% | 2.35% | 18.15倍 | 2.79倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| パーカー | 74,000円 | +9.3% | -12.4% | 3.38% | 5.97倍 | 0.42倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 荒川化学 | 98,900円 | +13.5% | - | 4.85% | 9.35倍 | 0.33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
