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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,480 | 1,514 | 1,478 | 1,514 | +37 | +2.5% | 30,200 |
| 2024/05/30 | 1,471 | 1,478 | 1,442 | 1,477 | -13 | -0.9% | 80,200 |
| 2024/05/29 | 1,526 | 1,526 | 1,490 | 1,490 | -41 | -2.7% | 62,100 |
| 2024/05/28 | 1,532 | 1,550 | 1,527 | 1,531 | +2 | +0.1% | 26,400 |
| 2024/05/27 | 1,554 | 1,554 | 1,521 | 1,529 | -2 | -0.1% | 34,000 |
| 2024/05/24 | 1,508 | 1,544 | 1,502 | 1,531 | +7 | +0.5% | 44,500 |
| 2024/05/23 | 1,525 | 1,550 | 1,503 | 1,524 | ±0 | ±0% | 54,000 |
| 2024/05/22 | 1,562 | 1,564 | 1,524 | 1,524 | -35 | -2.2% | 74,600 |
| 2024/05/21 | 1,570 | 1,606 | 1,552 | 1,559 | -11 | -0.7% | 84,200 |
| 2024/05/20 | 1,587 | 1,599 | 1,566 | 1,570 | -17 | -1.1% | 64,000 |
| 2024/05/17 | 1,565 | 1,602 | 1,549 | 1,587 | +16 | +1% | 70,400 |
| 2024/05/16 | 1,632 | 1,632 | 1,571 | 1,571 | -62 | -3.8% | 104,400 |
| 2024/05/15 | 1,667 | 1,667 | 1,633 | 1,633 | -32 | -1.9% | 89,900 |
| 2024/05/14 | 1,708 | 1,708 | 1,665 | 1,665 | -38 | -2.2% | 83,300 |
| 2024/05/13 | 1,750 | 1,750 | 1,670 | 1,703 | -347 | -16.9% | 168,000 |
| 2024/05/10 | 2,039 | 2,064 | 2,012 | 2,050 | +11 | +0.5% | 22,600 |
| 2024/05/09 | 2,040 | 2,043 | 2,017 | 2,039 | -3 | -0.1% | 14,700 |
| 2024/05/08 | 2,057 | 2,063 | 2,035 | 2,042 | -29 | -1.4% | 16,200 |
| 2024/05/07 | 2,049 | 2,079 | 2,038 | 2,071 | +22 | +1.1% | 15,400 |
| 2024/05/02 | 2,052 | 2,056 | 2,025 | 2,049 | +13 | +0.6% | 12,200 |
| 2024/05/01 | 2,016 | 2,047 | 2,003 | 2,036 | +30 | +1.5% | 16,600 |
| 2024/04/30 | 2,020 | 2,020 | 1,986 | 2,006 | +5 | +0.2% | 32,400 |
| 2024/04/26 | 2,012 | 2,046 | 1,995 | 2,001 | -11 | -0.5% | 102,100 |
| 2024/04/25 | 2,051 | 2,063 | 2,011 | 2,012 | -40 | -1.9% | 32,400 |
| 2024/04/24 | 2,048 | 2,053 | 2,018 | 2,052 | +38 | +1.9% | 28,400 |
| 2024/04/23 | 2,011 | 2,050 | 2,007 | 2,014 | +3 | +0.1% | 20,200 |
| 2024/04/22 | 2,029 | 2,039 | 1,989 | 2,011 | -9 | -0.4% | 19,900 |
| 2024/04/19 | 2,020 | 2,024 | 1,983 | 2,020 | -2 | -0.1% | 39,900 |
| 2024/04/18 | 2,010 | 2,031 | 2,000 | 2,022 | +12 | +0.6% | 38,300 |
| 2024/04/17 | 2,012 | 2,027 | 1,977 | 2,010 | +21 | +1.1% | 40,000 |
| 2024/04/16 | 2,060 | 2,060 | 1,975 | 1,989 | -77 | -3.7% | 40,100 |
| 2024/04/15 | 2,014 | 2,074 | 2,008 | 2,066 | +26 | +1.3% | 33,300 |
| 2024/04/12 | 2,116 | 2,116 | 2,032 | 2,040 | -80 | -3.8% | 43,000 |
| 2024/04/11 | 2,106 | 2,129 | 2,096 | 2,120 | +15 | +0.7% | 41,400 |
| 2024/04/10 | 2,057 | 2,120 | 2,057 | 2,105 | +43 | +2.1% | 51,600 |
| 2024/04/09 | 2,062 | 2,064 | 2,044 | 2,062 | -4 | -0.2% | 22,300 |
| 2024/04/08 | 2,058 | 2,098 | 2,037 | 2,066 | +31 | +1.5% | 56,300 |
| 2024/04/05 | 1,978 | 2,048 | 1,978 | 2,035 | +8 | +0.4% | 51,800 |
| 2024/04/04 | 2,020 | 2,054 | 2,017 | 2,027 | +18 | +0.9% | 38,000 |
| 2024/04/03 | 1,972 | 2,009 | 1,951 | 2,009 | +6 | +0.3% | 42,300 |
| 2024/04/02 | 2,044 | 2,052 | 1,989 | 2,003 | -38 | -1.9% | 49,100 |
| 2024/04/01 | 2,095 | 2,095 | 2,028 | 2,041 | -86 | -4% | 44,700 |
| 2024/03/29 | 2,050 | 2,133 | 2,038 | 2,127 | +87 | +4.3% | 67,100 |
| 2024/03/28 | 1,992 | 2,050 | 1,992 | 2,040 | +47 | +2.4% | 66,700 |
| 2024/03/27 | 1,969 | 1,994 | 1,959 | 1,993 | +40 | +2% | 39,100 |
| 2024/03/26 | 1,935 | 1,969 | 1,935 | 1,953 | +23 | +1.2% | 39,700 |
| 2024/03/25 | 1,930 | 1,941 | 1,914 | 1,930 | +12 | +0.6% | 30,800 |
| 2024/03/22 | 1,900 | 1,923 | 1,896 | 1,918 | +29 | +1.5% | 30,800 |
| 2024/03/21 | 1,906 | 1,910 | 1,874 | 1,889 | -22 | -1.2% | 36,800 |
| 2024/03/19 | 1,870 | 1,911 | 1,850 | 1,911 | +47 | +2.5% | 38,900 |
301～
350
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 | 243,600円 | +3.5% | -1.0% | 2.46% | 11.76倍 | 1.44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 | 90,500円 | +3.2% | +5.9% | 3.09% | 6.90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 | 157,500円 | +2.9% | +4.8% | 3.17% | 8.34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 | 278,200円 | +4.3% | 0.0% | 4.31% | 9.37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
