大阪有機化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,200 | 3,230 | 3,145 | 3,195 | +20 | +0.6% | 63,700 |
| 2024/04/25 | 3,255 | 3,320 | 3,175 | 3,175 | -70 | -2.2% | 82,900 |
| 2024/04/24 | 3,230 | 3,335 | 3,200 | 3,245 | +55 | +1.7% | 114,800 |
| 2024/04/23 | 3,165 | 3,240 | 3,130 | 3,190 | +50 | +1.6% | 112,900 |
| 2024/04/22 | 3,175 | 3,180 | 3,090 | 3,140 | -105 | -3.2% | 164,200 |
| 2024/04/19 | 3,400 | 3,410 | 3,135 | 3,245 | -85 | -2.6% | 297,300 |
| 2024/04/18 | 3,270 | 3,360 | 3,220 | 3,330 | -10 | -0.3% | 136,800 |
| 2024/04/17 | 3,370 | 3,485 | 3,295 | 3,340 | +100 | +3.1% | 316,800 |
| 2024/04/16 | 3,335 | 3,360 | 3,240 | 3,240 | -25 | -0.8% | 125,100 |
| 2024/04/15 | 3,160 | 3,380 | 3,160 | 3,265 | +35 | +1.1% | 243,200 |
| 2024/04/12 | 3,215 | 3,280 | 3,215 | 3,230 | +25 | +0.8% | 88,000 |
| 2024/04/11 | 3,135 | 3,205 | 3,115 | 3,205 | +45 | +1.4% | 55,300 |
| 2024/04/10 | 3,210 | 3,250 | 3,160 | 3,160 | -30 | -0.9% | 50,200 |
| 2024/04/09 | 3,125 | 3,200 | 3,120 | 3,190 | +90 | +2.9% | 83,100 |
| 2024/04/08 | 3,120 | 3,140 | 3,070 | 3,100 | ±0 | ±0% | 40,500 |
| 2024/04/05 | 3,130 | 3,150 | 3,065 | 3,100 | -100 | -3.1% | 60,100 |
| 2024/04/04 | 3,165 | 3,230 | 3,160 | 3,200 | +50 | +1.6% | 56,500 |
| 2024/04/03 | 3,130 | 3,245 | 3,105 | 3,150 | -15 | -0.5% | 72,400 |
| 2024/04/02 | 3,125 | 3,190 | 3,095 | 3,165 | +35 | +1.1% | 88,700 |
| 2024/04/01 | 3,170 | 3,190 | 3,115 | 3,130 | -35 | -1.1% | 41,100 |
| 2024/03/29 | 3,175 | 3,205 | 3,150 | 3,165 | -15 | -0.5% | 44,400 |
| 2024/03/28 | 3,205 | 3,245 | 3,165 | 3,180 | -25 | -0.8% | 56,900 |
| 2024/03/27 | 3,190 | 3,235 | 3,135 | 3,205 | +30 | +0.9% | 68,200 |
| 2024/03/26 | 3,150 | 3,200 | 3,135 | 3,175 | +20 | +0.6% | 73,600 |
| 2024/03/25 | 3,255 | 3,255 | 3,140 | 3,155 | -75 | -2.3% | 85,100 |
| 2024/03/22 | 3,210 | 3,260 | 3,200 | 3,230 | +5 | +0.2% | 88,000 |
| 2024/03/21 | 3,290 | 3,315 | 3,215 | 3,225 | -70 | -2.1% | 213,200 |
| 2024/03/19 | 3,310 | 3,345 | 3,240 | 3,295 | -5 | -0.2% | 57,200 |
| 2024/03/18 | 3,200 | 3,310 | 3,165 | 3,300 | +135 | +4.3% | 96,900 |
| 2024/03/15 | 3,180 | 3,215 | 3,135 | 3,165 | -80 | -2.5% | 84,500 |
| 2024/03/14 | 3,335 | 3,335 | 3,235 | 3,245 | -110 | -3.3% | 93,500 |
| 2024/03/13 | 3,320 | 3,370 | 3,245 | 3,355 | +135 | +4.2% | 167,500 |
| 2024/03/12 | 3,140 | 3,220 | 3,105 | 3,220 | +25 | +0.8% | 80,100 |
| 2024/03/11 | 3,205 | 3,225 | 3,140 | 3,195 | -45 | -1.4% | 139,900 |
| 2024/03/08 | 3,205 | 3,290 | 3,205 | 3,240 | +35 | +1.1% | 98,100 |
| 2024/03/07 | 3,315 | 3,355 | 3,205 | 3,205 | -90 | -2.7% | 103,500 |
| 2024/03/06 | 3,225 | 3,310 | 3,200 | 3,295 | +5 | +0.2% | 57,200 |
| 2024/03/05 | 3,285 | 3,310 | 3,205 | 3,290 | -45 | -1.3% | 136,000 |
| 2024/03/04 | 3,400 | 3,420 | 3,320 | 3,335 | -15 | -0.4% | 143,000 |
| 2024/03/01 | 3,325 | 3,360 | 3,265 | 3,350 | +60 | +1.8% | 117,500 |
| 2024/02/29 | 3,255 | 3,310 | 3,210 | 3,290 | +35 | +1.1% | 98,300 |
| 2024/02/28 | 3,250 | 3,310 | 3,235 | 3,255 | +10 | +0.3% | 82,000 |
| 2024/02/27 | 3,245 | 3,310 | 3,215 | 3,245 | +15 | +0.5% | 126,800 |
| 2024/02/26 | 3,250 | 3,300 | 3,190 | 3,230 | +90 | +2.9% | 193,300 |
| 2024/02/22 | 3,060 | 3,150 | 3,010 | 3,140 | +187 | +6.3% | 142,800 |
| 2024/02/21 | 2,981 | 3,000 | 2,931 | 2,953 | -32 | -1.1% | 66,000 |
| 2024/02/20 | 3,020 | 3,040 | 2,972 | 2,985 | -20 | -0.7% | 68,500 |
| 2024/02/19 | 3,010 | 3,015 | 2,955 | 3,005 | -20 | -0.7% | 75,200 |
| 2024/02/16 | 3,075 | 3,135 | 2,994 | 3,025 | -35 | -1.1% | 163,000 |
| 2024/02/15 | 3,110 | 3,135 | 3,050 | 3,060 | -25 | -0.8% | 102,300 |
1～
50
件表示中 / 6696件
類似銘柄と比較する
現在ご覧いただいている「大有機」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 |
|---|---|---|---|---|---|---|---|---|
| 大有機 | 319,500円 | +7.2% | +0.6% | 1.82% | 25.00倍 | 1.57倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 石原産 | 179,400円 | +5.2% | +6.3% | 3.34% | 8.57倍 | 0.67倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| セ硝子 | 276,200円 | -4.6% | -38.9% | 4.16% | 6.84倍 | 0.62倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 住精化 | 495,000円 | -0.0% | -17.7% | 4.04% | 13.17倍 | 0.71倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 高砂香 | 339,000円 | +7.1% | -49.7% | 2.06% | 33.01倍 | 0.51倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
市場注目の銘柄
チャート関連のコラム
