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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/07 | 1,103 | 1,110 | 1,103 | 1,107.5 | +4.5 | +0.4% | 2,400 |
| 2015/04/06 | 1,094 | 1,103 | 1,094 | 1,103 | +8 | +0.7% | 10,400 |
| 2015/04/03 | 1,105 | 1,105 | 1,092.5 | 1,095 | -10 | -0.9% | 13,200 |
| 2015/04/02 | 1,110 | 1,110 | 1,104.5 | 1,105 | -7.5 | -0.7% | 2,400 |
| 2015/04/01 | 1,105 | 1,112.5 | 1,105 | 1,112.5 | +7.5 | +0.7% | 3,000 |
| 2015/03/31 | 1,104 | 1,105 | 1,102.5 | 1,105 | +1 | +0.1% | 2,000 |
| 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 |
2501～
2550
件表示中 / 2729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 | 90,900円 | +3.2% | +5.9% | 3.08% | 6.93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 | 153,200円 | +15.5% | +8.2% | 0.88% | 9.92倍 | 1.55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 | 157,100円 | +2.9% | +4.8% | 3.18% | 8.32倍 | 0.51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 | 283,100円 | +4.3% | 0.0% | 4.24% | 9.53倍 | 0.53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
