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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,605 | 1,650 | 1,587.5 | 1,617.5 | +22.5 | +1.4% | 32,600 |
| 2014/08/28 | 1,547.5 | 1,620 | 1,540 | 1,595 | +45 | +2.9% | 31,400 |
| 2014/08/27 | 1,491 | 1,550 | 1,484 | 1,550 | +59 | +4% | 19,600 |
| 2014/08/26 | 1,505 | 1,505 | 1,480 | 1,491 | -14 | -0.9% | 15,600 |
| 2014/08/25 | 1,515 | 1,522.5 | 1,472 | 1,505 | +33 | +2.2% | 29,400 |
| 2014/08/22 | 1,448 | 1,482.5 | 1,448 | 1,472 | +23.5 | +1.6% | 24,400 |
| 2014/08/21 | 1,450 | 1,464.5 | 1,448.5 | 1,448.5 | -0.5 | ±0% | 23,800 |
| 2014/08/20 | 1,486 | 1,486 | 1,448.5 | 1,449 | -35 | -2.4% | 54,400 |
| 2014/08/19 | 1,525 | 1,525 | 1,482.5 | 1,484 | -21 | -1.4% | 42,000 |
| 2014/08/18 | 1,535 | 1,547.5 | 1,500 | 1,505 | -22.5 | -1.5% | 41,800 |
| 2014/08/15 | 1,725 | 1,770 | 1,480.5 | 1,527.5 | -147.5 | -8.8% | 175,400 |
| 2014/08/14 | 1,675 | 1,680 | 1,642.5 | 1,675 | +22.5 | +1.4% | 35,400 |
| 2014/08/13 | 1,677.5 | 1,692.5 | 1,645 | 1,652.5 | -60 | -3.5% | 52,000 |
| 2014/08/12 | 1,820 | 1,835 | 1,710 | 1,712.5 | -102.5 | -5.6% | 45,800 |
| 2014/08/11 | 1,852.5 | 1,860 | 1,810 | 1,815 | -30 | -1.6% | 13,000 |
| 2014/08/08 | 1,862.5 | 1,862.5 | 1,830 | 1,845 | -20 | -1.1% | 5,000 |
| 2014/08/07 | 1,875 | 1,875 | 1,827.5 | 1,865 | -10 | -0.5% | 6,400 |
| 2014/08/06 | 1,907.5 | 1,912.5 | 1,840 | 1,875 | -50 | -2.6% | 17,200 |
| 2014/08/05 | 1,945 | 1,945 | 1,907.5 | 1,925 | -25 | -1.3% | 6,000 |
| 2014/08/04 | 1,930 | 1,955 | 1,930 | 1,950 | -2.5 | -0.1% | 3,400 |
| 2014/08/01 | 1,950 | 1,957.5 | 1,912.5 | 1,952.5 | ±0 | ±0% | 17,000 |
| 2014/07/31 | 1,910 | 1,952.5 | 1,905 | 1,952.5 | +47.5 | +2.5% | 17,600 |
| 2014/07/30 | 1,907.5 | 1,912.5 | 1,890 | 1,905 | +17.5 | +0.9% | 8,800 |
| 2014/07/29 | 1,900 | 1,910 | 1,887.5 | 1,887.5 | -12.5 | -0.7% | 13,400 |
| 2014/07/28 | 1,912.5 | 1,937.5 | 1,887.5 | 1,900 | ±0 | ±0% | 25,200 |
| 2014/07/25 | 1,905 | 1,915 | 1,900 | 1,900 | -5 | -0.3% | 12,400 |
| 2014/07/24 | 1,900 | 1,907.5 | 1,900 | 1,905 | -7.5 | -0.4% | 14,400 |
| 2014/07/23 | 1,927.5 | 1,927.5 | 1,900 | 1,912.5 | -15 | -0.8% | 18,000 |
| 2014/07/22 | 1,955 | 1,965 | 1,927.5 | 1,927.5 | -37.5 | -1.9% | 21,400 |
| 2014/07/18 | 1,950 | 1,965 | 1,950 | 1,965 | +5 | +0.3% | 7,000 |
| 2014/07/17 | 1,962.5 | 2,010 | 1,957.5 | 1,960 | ±0 | ±0% | 28,600 |
| 2014/07/16 | 1,980 | 1,980 | 1,960 | 1,960 | -20 | -1% | 8,800 |
| 2014/07/15 | 1,980 | 2,000 | 1,965 | 1,980 | +15 | +0.8% | 14,200 |
| 2014/07/14 | 1,965 | 1,980 | 1,942.5 | 1,965 | -7.5 | -0.4% | 5,400 |
| 2014/07/11 | 1,940 | 1,987.5 | 1,940 | 1,972.5 | +22.5 | +1.2% | 13,600 |
| 2014/07/10 | 2,000 | 2,000 | 1,950 | 1,950 | -42.5 | -2.1% | 33,600 |
| 2014/07/09 | 2,000 | 2,022.5 | 1,992.5 | 1,992.5 | -42.5 | -2.1% | 25,800 |
| 2014/07/08 | 2,025 | 2,045 | 2,000 | 2,035 | +10 | +0.5% | 28,400 |
| 2014/07/07 | 2,027.5 | 2,067.5 | 2,022.5 | 2,025 | -2.5 | -0.1% | 17,600 |
| 2014/07/04 | 2,050 | 2,065 | 2,000 | 2,027.5 | -20 | -1% | 66,400 |
| 2014/07/03 | 2,010 | 2,100 | 1,992.5 | 2,047.5 | +22.5 | +1.1% | 66,000 |
| 2014/07/02 | 2,065 | 2,065 | 2,005 | 2,025 | +2.5 | +0.1% | 38,600 |
| 2014/07/01 | 2,052.5 | 2,072.5 | 1,940 | 2,022.5 | -30 | -1.5% | 121,600 |
| 2014/06/30 | 2,055 | 2,125 | 2,037.5 | 2,052.5 | +2.5 | +0.1% | 122,000 |
| 2014/06/27 | 2,170 | 2,195 | 2,020 | 2,050 | -50 | -2.4% | 209,600 |
| 2014/06/26 | 2,007.5 | 2,312.5 | 2,002.5 | 2,100 | +137.5 | +7% | 1,378,000 |
| 2014/06/25 | 1,967.5 | 2,070 | 1,920 | 1,962.5 | - | - | 917,200 |
2501～
2547
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
