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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,575 | 1,585 | 1,551 | 1,551 | -37 | -2.3% | 4,100 |
2023/12/05 | 1,580 | 1,588 | 1,542 | 1,588 | -2 | -0.1% | 4,200 |
2023/12/04 | 1,538 | 1,634 | 1,525 | 1,590 | +52 | +3.4% | 13,300 |
2023/12/01 | 1,534 | 1,556 | 1,522 | 1,538 | +4 | +0.3% | 3,600 |
2023/11/30 | 1,502 | 1,541 | 1,500 | 1,534 | -8 | -0.5% | 11,400 |
2023/11/29 | 1,583 | 1,584 | 1,510 | 1,542 | -31 | -2% | 11,400 |
2023/11/28 | 1,574 | 1,588 | 1,573 | 1,573 | -1 | -0.1% | 2,900 |
2023/11/27 | 1,586 | 1,596 | 1,574 | 1,574 | -11 | -0.7% | 5,400 |
2023/11/24 | 1,590 | 1,595 | 1,583 | 1,585 | +2 | +0.1% | 3,000 |
2023/11/22 | 1,591 | 1,594 | 1,583 | 1,583 | ±0 | ±0% | 4,300 |
2023/11/21 | 1,580 | 1,585 | 1,572 | 1,583 | -1 | -0.1% | 7,200 |
2023/11/20 | 1,585 | 1,591 | 1,577 | 1,584 | -1 | -0.1% | 5,700 |
2023/11/17 | 1,605 | 1,609 | 1,583 | 1,585 | -9 | -0.6% | 1,300 |
2023/11/16 | 1,614 | 1,620 | 1,568 | 1,594 | -16 | -1% | 4,200 |
2023/11/15 | 1,610 | 1,635 | 1,608 | 1,610 | -11 | -0.7% | 5,100 |
2023/11/14 | 1,641 | 1,641 | 1,610 | 1,621 | -2 | -0.1% | 2,800 |
2023/11/13 | 1,670 | 1,670 | 1,623 | 1,623 | -54 | -3.2% | 2,900 |
2023/11/10 | 1,680 | 1,700 | 1,671 | 1,677 | -22 | -1.3% | 7,500 |
2023/11/09 | 1,697 | 1,713 | 1,697 | 1,699 | -1 | -0.1% | 2,300 |
2023/11/08 | 1,710 | 1,714 | 1,689 | 1,700 | -11 | -0.6% | 3,200 |
2023/11/07 | 1,712 | 1,712 | 1,698 | 1,711 | +13 | +0.8% | 1,300 |
2023/11/06 | 1,715 | 1,715 | 1,695 | 1,698 | -17 | -1% | 1,800 |
2023/11/02 | 1,715 | 1,717 | 1,698 | 1,715 | +1 | +0.1% | 2,500 |
2023/11/01 | 1,702 | 1,719 | 1,701 | 1,714 | +1 | +0.1% | 3,300 |
2023/10/31 | 1,696 | 1,713 | 1,693 | 1,713 | +8 | +0.5% | 2,500 |
2023/10/30 | 1,701 | 1,710 | 1,695 | 1,705 | -2 | -0.1% | 1,700 |
2023/10/27 | 1,696 | 1,707 | 1,696 | 1,707 | +9 | +0.5% | 1,200 |
2023/10/26 | 1,685 | 1,721 | 1,680 | 1,698 | +18 | +1.1% | 5,500 |
2023/10/25 | 1,700 | 1,702 | 1,678 | 1,680 | +5 | +0.3% | 2,400 |
2023/10/24 | 1,675 | 1,675 | 1,643 | 1,675 | -13 | -0.8% | 5,300 |
2023/10/23 | 1,677 | 1,688 | 1,676 | 1,688 | +11 | +0.7% | 1,200 |
2023/10/20 | 1,659 | 1,695 | 1,659 | 1,677 | -22 | -1.3% | 2,300 |
2023/10/19 | 1,699 | 1,709 | 1,643 | 1,699 | -10 | -0.6% | 9,000 |
2023/10/18 | 1,710 | 1,725 | 1,701 | 1,709 | -1 | -0.1% | 3,100 |
2023/10/17 | 1,683 | 1,714 | 1,683 | 1,710 | +27 | +1.6% | 2,100 |
2023/10/16 | 1,677 | 1,692 | 1,677 | 1,683 | -9 | -0.5% | 4,200 |
2023/10/13 | 1,697 | 1,706 | 1,681 | 1,692 | -8 | -0.5% | 3,700 |
2023/10/12 | 1,700 | 1,704 | 1,678 | 1,700 | +22 | +1.3% | 2,400 |
2023/10/11 | 1,670 | 1,687 | 1,669 | 1,678 | +3 | +0.2% | 2,700 |
2023/10/10 | 1,660 | 1,675 | 1,655 | 1,675 | +20 | +1.2% | 3,900 |
2023/10/06 | 1,620 | 1,655 | 1,620 | 1,655 | +36 | +2.2% | 7,500 |
2023/10/05 | 1,612 | 1,637 | 1,599 | 1,619 | +9 | +0.6% | 4,400 |
2023/10/04 | 1,670 | 1,670 | 1,604 | 1,610 | -72 | -4.3% | 8,900 |
2023/10/03 | 1,730 | 1,730 | 1,649 | 1,682 | -46 | -2.7% | 6,000 |
2023/10/02 | 1,746 | 1,765 | 1,719 | 1,728 | -18 | -1% | 5,800 |
2023/09/29 | 1,753 | 1,770 | 1,746 | 1,746 | -28 | -1.6% | 5,900 |
2023/09/28 | 1,766 | 1,775 | 1,748 | 1,774 | +4 | +0.2% | 8,400 |
2023/09/27 | 1,730 | 1,770 | 1,730 | 1,770 | +18 | +1% | 6,800 |
2023/09/26 | 1,740 | 1,770 | 1,737 | 1,752 | +31 | +1.8% | 2,900 |
2023/09/25 | 1,739 | 1,739 | 1,721 | 1,721 | +3 | +0.2% | 1,600 |
101~
150
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% | - | - | - |
|
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% | 13.49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% | - | - | - |
|
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