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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,981 | 2,001 | 1,967 | 2,001 | +12 | +0.6% | 83,200 |
2023/02/24 | 1,971 | 1,996 | 1,961 | 1,989 | +32 | +1.6% | 81,000 |
2023/02/22 | 1,975 | 1,988 | 1,957 | 1,957 | -43 | -2.2% | 87,700 |
2023/02/21 | 2,013 | 2,013 | 1,991 | 2,000 | ±0 | ±0% | 61,500 |
2023/02/20 | 2,031 | 2,031 | 1,988 | 2,000 | -24 | -1.2% | 129,100 |
2023/02/17 | 2,040 | 2,042 | 2,020 | 2,024 | -42 | -2% | 85,300 |
2023/02/16 | 2,040 | 2,081 | 2,032 | 2,066 | +57 | +2.8% | 121,300 |
2023/02/15 | 2,054 | 2,061 | 2,001 | 2,009 | -29 | -1.4% | 76,700 |
2023/02/14 | 2,050 | 2,051 | 2,016 | 2,038 | +8 | +0.4% | 60,900 |
2023/02/13 | 2,063 | 2,064 | 2,014 | 2,030 | -33 | -1.6% | 58,500 |
2023/02/10 | 2,090 | 2,091 | 2,057 | 2,063 | -33 | -1.6% | 92,900 |
2023/02/09 | 2,095 | 2,096 | 2,079 | 2,096 | -19 | -0.9% | 79,000 |
2023/02/08 | 2,117 | 2,127 | 2,100 | 2,115 | ±0 | ±0% | 53,100 |
2023/02/07 | 2,101 | 2,120 | 2,090 | 2,115 | +10 | +0.5% | 47,100 |
2023/02/06 | 2,123 | 2,143 | 2,087 | 2,105 | -1 | ±0% | 114,800 |
2023/02/03 | 2,096 | 2,127 | 2,084 | 2,106 | -17 | -0.8% | 75,100 |
2023/02/02 | 2,127 | 2,149 | 2,114 | 2,123 | +11 | +0.5% | 94,100 |
2023/02/01 | 2,127 | 2,137 | 2,085 | 2,112 | -14 | -0.7% | 124,500 |
2023/01/31 | 2,109 | 2,127 | 2,103 | 2,126 | +7 | +0.3% | 128,100 |
2023/01/30 | 2,101 | 2,124 | 2,091 | 2,119 | +4 | +0.2% | 84,200 |
2023/01/27 | 2,115 | 2,130 | 2,103 | 2,115 | +2 | +0.1% | 96,900 |
2023/01/26 | 2,120 | 2,126 | 2,092 | 2,113 | -4 | -0.2% | 119,900 |
2023/01/25 | 2,126 | 2,130 | 2,085 | 2,117 | -13 | -0.6% | 103,900 |
2023/01/24 | 2,070 | 2,150 | 2,070 | 2,130 | +102 | +5% | 156,200 |
2023/01/23 | 2,005 | 2,034 | 1,983 | 2,028 | +60 | +3% | 115,900 |
2023/01/20 | 1,970 | 1,986 | 1,958 | 1,968 | -14 | -0.7% | 50,200 |
2023/01/19 | 1,992 | 1,997 | 1,975 | 1,982 | -28 | -1.4% | 56,400 |
2023/01/18 | 2,023 | 2,046 | 1,995 | 2,010 | +11 | +0.6% | 91,300 |
2023/01/17 | 1,911 | 2,018 | 1,911 | 1,999 | +99 | +5.2% | 182,800 |
2023/01/16 | 1,950 | 1,957 | 1,898 | 1,900 | -82 | -4.1% | 164,800 |
2023/01/13 | 2,012 | 2,133 | 1,976 | 1,982 | -58 | -2.8% | 512,600 |
2023/01/12 | 2,010 | 2,054 | 2,002 | 2,040 | +41 | +2.1% | 170,700 |
2023/01/11 | 1,968 | 1,999 | 1,967 | 1,999 | +49 | +2.5% | 111,200 |
2023/01/10 | 1,949 | 1,972 | 1,940 | 1,950 | +28 | +1.5% | 79,000 |
2023/01/06 | 1,896 | 1,922 | 1,891 | 1,922 | +24 | +1.3% | 51,200 |
2023/01/05 | 1,880 | 1,916 | 1,880 | 1,898 | +18 | +1% | 39,200 |
2023/01/04 | 1,896 | 1,897 | 1,860 | 1,880 | -29 | -1.5% | 77,300 |
2022/12/30 | 1,920 | 1,940 | 1,909 | 1,909 | +5 | +0.3% | 50,700 |
2022/12/29 | 1,900 | 1,909 | 1,886 | 1,904 | ±0 | ±0% | 36,000 |
2022/12/28 | 1,905 | 1,905 | 1,880 | 1,904 | -11 | -0.6% | 105,000 |
2022/12/27 | 1,927 | 1,932 | 1,909 | 1,915 | -8 | -0.4% | 35,900 |
2022/12/26 | 1,900 | 1,927 | 1,900 | 1,923 | +1 | +0.1% | 53,200 |
2022/12/23 | 1,920 | 1,928 | 1,898 | 1,922 | -16 | -0.8% | 62,600 |
2022/12/22 | 1,942 | 1,965 | 1,926 | 1,938 | +11 | +0.6% | 56,300 |
2022/12/21 | 1,959 | 1,965 | 1,922 | 1,927 | -34 | -1.7% | 74,200 |
2022/12/20 | 2,003 | 2,007 | 1,938 | 1,961 | -50 | -2.5% | 133,500 |
2022/12/19 | 2,018 | 2,033 | 2,011 | 2,011 | -17 | -0.8% | 34,900 |
2022/12/16 | 2,045 | 2,045 | 2,020 | 2,028 | -39 | -1.9% | 80,400 |
2022/12/15 | 2,111 | 2,111 | 2,067 | 2,067 | -36 | -1.7% | 53,700 |
2022/12/14 | 2,100 | 2,133 | 2,096 | 2,103 | +7 | +0.3% | 84,400 |
301~
350
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