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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,697 | 2,708 | 2,657 | 2,672 | -5 | -0.2% | 96,300 |
2023/07/21 | 2,700 | 2,721 | 2,674 | 2,677 | -38 | -1.4% | 96,800 |
2023/07/20 | 2,805 | 2,812 | 2,706 | 2,715 | -81 | -2.9% | 101,700 |
2023/07/19 | 2,802 | 2,817 | 2,769 | 2,796 | +60 | +2.2% | 106,500 |
2023/07/18 | 2,732 | 2,752 | 2,707 | 2,736 | +4 | +0.1% | 123,300 |
2023/07/14 | 2,774 | 2,779 | 2,718 | 2,732 | -48 | -1.7% | 150,200 |
2023/07/13 | 2,800 | 2,806 | 2,729 | 2,780 | +3 | +0.1% | 153,000 |
2023/07/12 | 2,816 | 2,862 | 2,775 | 2,777 | +11 | +0.4% | 187,300 |
2023/07/11 | 2,876 | 2,890 | 2,757 | 2,766 | -68 | -2.4% | 132,400 |
2023/07/10 | 2,833 | 2,919 | 2,783 | 2,834 | -49 | -1.7% | 282,300 |
2023/07/07 | 2,671 | 2,917 | 2,611 | 2,883 | +62 | +2.2% | 541,700 |
2023/07/06 | 2,899 | 2,899 | 2,814 | 2,821 | -119 | -4% | 276,300 |
2023/07/05 | 2,950 | 2,968 | 2,925 | 2,940 | -36 | -1.2% | 210,400 |
2023/07/04 | 2,956 | 3,035 | 2,952 | 2,976 | -8 | -0.3% | 227,600 |
2023/07/03 | 2,945 | 2,994 | 2,933 | 2,984 | +89 | +3.1% | 300,300 |
2023/06/30 | 2,870 | 2,911 | 2,824 | 2,895 | +22 | +0.8% | 277,600 |
2023/06/29 | 2,864 | 2,878 | 2,823 | 2,873 | +87 | +3.1% | 388,700 |
2023/06/28 | 2,719 | 2,817 | 2,701 | 2,786 | +115 | +4.3% | 546,800 |
2023/06/27 | 2,673 | 2,680 | 2,590 | 2,671 | +98 | +3.8% | 516,700 |
2023/06/26 | 2,590 | 2,706 | 2,571 | 2,573 | +215 | +9.1% | 791,200 |
2023/06/23 | 2,420 | 2,427 | 2,335 | 2,358 | -41 | -1.7% | 102,800 |
2023/06/22 | 2,410 | 2,439 | 2,398 | 2,399 | -32 | -1.3% | 82,700 |
2023/06/21 | 2,424 | 2,459 | 2,410 | 2,431 | -25 | -1% | 103,300 |
2023/06/20 | 2,474 | 2,490 | 2,434 | 2,456 | -37 | -1.5% | 101,200 |
2023/06/19 | 2,533 | 2,534 | 2,485 | 2,493 | -36 | -1.4% | 65,600 |
2023/06/16 | 2,565 | 2,565 | 2,513 | 2,529 | -19 | -0.7% | 104,000 |
2023/06/15 | 2,569 | 2,590 | 2,548 | 2,548 | -18 | -0.7% | 64,100 |
2023/06/14 | 2,590 | 2,596 | 2,536 | 2,566 | +18 | +0.7% | 101,800 |
2023/06/13 | 2,530 | 2,570 | 2,530 | 2,548 | +18 | +0.7% | 84,800 |
2023/06/12 | 2,523 | 2,547 | 2,518 | 2,530 | +11 | +0.4% | 61,900 |
2023/06/09 | 2,560 | 2,568 | 2,508 | 2,519 | -3 | -0.1% | 107,000 |
2023/06/08 | 2,541 | 2,575 | 2,511 | 2,522 | -39 | -1.5% | 110,700 |
2023/06/07 | 2,630 | 2,654 | 2,536 | 2,561 | -71 | -2.7% | 196,200 |
2023/06/06 | 2,582 | 2,637 | 2,577 | 2,632 | +44 | +1.7% | 208,100 |
2023/06/05 | 2,600 | 2,632 | 2,558 | 2,588 | +69 | +2.7% | 187,000 |
2023/06/02 | 2,485 | 2,554 | 2,455 | 2,519 | +84 | +3.4% | 278,500 |
2023/06/01 | 2,406 | 2,444 | 2,396 | 2,435 | +17 | +0.7% | 175,300 |
2023/05/31 | 2,411 | 2,438 | 2,396 | 2,418 | -22 | -0.9% | 194,800 |
2023/05/30 | 2,368 | 2,453 | 2,361 | 2,440 | +56 | +2.3% | 236,600 |
2023/05/29 | 2,400 | 2,443 | 2,377 | 2,384 | +31 | +1.3% | 338,400 |
2023/05/26 | 2,348 | 2,376 | 2,333 | 2,353 | +11 | +0.5% | 154,700 |
2023/05/25 | 2,286 | 2,364 | 2,273 | 2,342 | +78 | +3.4% | 186,700 |
2023/05/24 | 2,252 | 2,289 | 2,247 | 2,264 | -15 | -0.7% | 65,100 |
2023/05/23 | 2,335 | 2,341 | 2,273 | 2,279 | -37 | -1.6% | 134,500 |
2023/05/22 | 2,315 | 2,353 | 2,271 | 2,316 | -10 | -0.4% | 155,200 |
2023/05/19 | 2,261 | 2,328 | 2,246 | 2,326 | +109 | +4.9% | 228,100 |
2023/05/18 | 2,180 | 2,217 | 2,174 | 2,217 | +53 | +2.4% | 136,600 |
2023/05/17 | 2,156 | 2,169 | 2,147 | 2,164 | +4 | +0.2% | 106,300 |
2023/05/16 | 2,142 | 2,167 | 2,124 | 2,160 | +18 | +0.8% | 102,300 |
2023/05/15 | 2,098 | 2,142 | 2,077 | 2,142 | +65 | +3.1% | 137,300 |
201~
250
件表示中 / 6709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 | 342,000円 | +7.2% | +0.6% | 1.70% | 26.76倍 | 1.68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 |
松本油 | 1,750,000円 | +1.1% | -6.8% | 2.00% | 7.25倍 | 0.69倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
積水樹 | 232,600円 | +20.2% | +0.4% | 3.01% | 15.70倍 | 0.78倍 |
|
防護壁など道路資材でトップ。外構・景観製品などのデザイン力に強み。積水化学グループ |
東洋合成 | 905,000円 | +17.4% | -11.6% | 0.44% | 33.41倍 | 3.29倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
タキロンシーアイ | 74,700円 | +5.4% | +16.9% | 3.21% | 12.99倍 | 0.75倍 |
|
プラスチック加工大手でIT向け樹脂板首位。樹脂系建材でも高シェア。シーアイ化成と合併 |
市場注目の銘柄
チャート関連のコラム