大阪油化工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 600 |
| 2024/02/20 | 1,463 | 1,465 | 1,463 | 1,465 | +4 | +0.3% | 600 |
| 2024/02/19 | 1,463 | 1,484 | 1,461 | 1,461 | +5 | +0.3% | 2,600 |
| 2024/02/16 | 1,469 | 1,469 | 1,456 | 1,456 | -11 | -0.7% | 2,100 |
| 2024/02/15 | 1,440 | 1,470 | 1,440 | 1,467 | -3 | -0.2% | 1,000 |
| 2024/02/14 | 1,437 | 1,490 | 1,425 | 1,470 | +34 | +2.4% | 2,500 |
| 2024/02/13 | 1,480 | 1,493 | 1,436 | 1,436 | -74 | -4.9% | 7,800 |
| 2024/02/09 | 1,551 | 1,553 | 1,500 | 1,510 | -41 | -2.6% | 6,700 |
| 2024/02/08 | 1,551 | 1,552 | 1,551 | 1,551 | ±0 | ±0% | 800 |
| 2024/02/07 | 1,560 | 1,569 | 1,551 | 1,551 | -13 | -0.8% | 900 |
| 2024/02/06 | 1,550 | 1,577 | 1,550 | 1,564 | +14 | +0.9% | 2,300 |
| 2024/02/05 | 1,558 | 1,560 | 1,550 | 1,550 | -7 | -0.4% | 1,500 |
| 2024/02/02 | 1,557 | 1,558 | 1,557 | 1,557 | +2 | +0.1% | 400 |
| 2024/02/01 | 1,554 | 1,573 | 1,554 | 1,555 | +2 | +0.1% | 1,600 |
| 2024/01/31 | 1,557 | 1,568 | 1,552 | 1,553 | -2 | -0.1% | 1,800 |
| 2024/01/30 | 1,582 | 1,582 | 1,555 | 1,555 | -9 | -0.6% | 1,600 |
| 2024/01/29 | 1,543 | 1,577 | 1,543 | 1,564 | +21 | +1.4% | 1,600 |
| 2024/01/26 | 1,540 | 1,544 | 1,537 | 1,543 | +5 | +0.3% | 1,800 |
| 2024/01/25 | 1,538 | 1,540 | 1,537 | 1,538 | +7 | +0.5% | 500 |
| 2024/01/24 | 1,530 | 1,540 | 1,530 | 1,531 | +1 | +0.1% | 600 |
| 2024/01/23 | 1,532 | 1,544 | 1,530 | 1,530 | -2 | -0.1% | 2,300 |
| 2024/01/22 | 1,529 | 1,546 | 1,516 | 1,532 | ±0 | ±0% | 3,300 |
| 2024/01/19 | 1,529 | 1,532 | 1,529 | 1,532 | +4 | +0.3% | 500 |
| 2024/01/18 | 1,523 | 1,528 | 1,523 | 1,528 | ±0 | ±0% | 200 |
| 2024/01/17 | 1,541 | 1,545 | 1,528 | 1,528 | -13 | -0.8% | 2,100 |
| 2024/01/16 | 1,543 | 1,545 | 1,541 | 1,541 | -2 | -0.1% | 1,500 |
| 2024/01/15 | 1,548 | 1,561 | 1,543 | 1,543 | -7 | -0.5% | 1,300 |
| 2024/01/12 | 1,551 | 1,551 | 1,550 | 1,550 | +8 | +0.5% | 1,000 |
| 2024/01/11 | 1,557 | 1,557 | 1,542 | 1,542 | -1 | -0.1% | 1,400 |
| 2024/01/10 | 1,552 | 1,552 | 1,543 | 1,543 | -8 | -0.5% | 1,200 |
| 2024/01/09 | 1,540 | 1,562 | 1,540 | 1,551 | +9 | +0.6% | 2,500 |
| 2024/01/05 | 1,532 | 1,542 | 1,520 | 1,542 | +10 | +0.7% | 4,100 |
| 2024/01/04 | 1,502 | 1,532 | 1,502 | 1,532 | +30 | +2% | 1,000 |
| 2023/12/29 | 1,502 | 1,509 | 1,501 | 1,502 | -3 | -0.2% | 1,700 |
| 2023/12/28 | 1,507 | 1,514 | 1,501 | 1,505 | -1 | -0.1% | 900 |
| 2023/12/27 | 1,498 | 1,509 | 1,498 | 1,506 | +1 | +0.1% | 1,200 |
| 2023/12/26 | 1,497 | 1,505 | 1,496 | 1,505 | +8 | +0.5% | 1,800 |
| 2023/12/25 | 1,509 | 1,528 | 1,496 | 1,497 | -2 | -0.1% | 4,800 |
| 2023/12/22 | 1,505 | 1,505 | 1,499 | 1,499 | -6 | -0.4% | 1,200 |
| 2023/12/21 | 1,508 | 1,515 | 1,498 | 1,505 | -13 | -0.9% | 2,500 |
| 2023/12/20 | 1,505 | 1,518 | 1,504 | 1,518 | +8 | +0.5% | 1,300 |
| 2023/12/19 | 1,500 | 1,535 | 1,500 | 1,510 | +10 | +0.7% | 1,900 |
| 2023/12/18 | 1,533 | 1,533 | 1,500 | 1,500 | -38 | -2.5% | 2,700 |
| 2023/12/15 | 1,514 | 1,542 | 1,496 | 1,538 | +5 | +0.3% | 7,000 |
| 2023/12/14 | 1,556 | 1,556 | 1,533 | 1,533 | -22 | -1.4% | 2,800 |
| 2023/12/13 | 1,565 | 1,583 | 1,555 | 1,555 | -10 | -0.6% | 2,800 |
| 2023/12/12 | 1,572 | 1,572 | 1,551 | 1,565 | ±0 | ±0% | 2,700 |
| 2023/12/11 | 1,565 | 1,570 | 1,556 | 1,565 | +19 | +1.2% | 2,100 |
| 2023/12/08 | 1,549 | 1,581 | 1,546 | 1,546 | -34 | -2.2% | 3,200 |
| 2023/12/07 | 1,555 | 1,582 | 1,553 | 1,580 | +29 | +1.9% | 2,000 |
51～
100
件表示中 / 1606件
類似銘柄と比較する
現在ご覧いただいている「大阪油化」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 |
|---|---|---|---|---|---|---|---|---|
| 大阪油化 | 149,000円 | +0.4% | -36.4% | 2.35% | 31.11倍 | 0.90倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| 川口化 | 142,500円 | +4.5% | -12.8% | 3.51% | 8.67倍 | 0.66倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
| 川上塗 | 170,000円 | +7.3% | +7.6% | 1.76% | 7.69倍 | 0.55倍 |
|
三井物産翼下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
| サンケイ化 | 144,500円 | +4.2% | +89.2% | 1.73% | 13.50倍 | 0.42倍 |
|
南九州地盤の農薬メーカー。全農向け約３割。委託生産とゴルフ場等除草請負は関東にも拠点 |
| フロンティア | 118,400円 | +8.0% | +35.9% | 2.11% | 7.91倍 | 1.88倍 |
|
オリジナル企画の自動車アフターパーツを自社や委託工場で製造販売。電子玩具ＯＥＭも受託 |
市場注目の銘柄
チャート関連のコラム
