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 |
|---|---|---|---|---|---|---|---|
| 2018/01/10 | 3,865 | 3,890 | 3,765 | 3,855 | -20 | -0.5% | 26,900 |
| 2018/01/09 | 3,705 | 3,900 | 3,705 | 3,875 | +185 | +5% | 49,700 |
| 2018/01/05 | 3,580 | 3,700 | 3,565 | 3,690 | +110 | +3.1% | 19,800 |
| 2018/01/04 | 3,700 | 3,720 | 3,530 | 3,580 | -60 | -1.6% | 29,700 |
| 2017/12/29 | 3,740 | 3,740 | 3,640 | 3,640 | -110 | -2.9% | 20,400 |
| 2017/12/28 | 3,870 | 3,885 | 3,685 | 3,750 | -85 | -2.2% | 53,500 |
| 2017/12/27 | 3,430 | 3,880 | 3,420 | 3,835 | +430 | +12.6% | 108,600 |
| 2017/12/26 | 3,450 | 3,460 | 3,405 | 3,405 | -65 | -1.9% | 46,600 |
| 2017/12/25 | 3,475 | 3,505 | 3,440 | 3,470 | -20 | -0.6% | 36,400 |
| 2017/12/22 | 3,520 | 3,545 | 3,470 | 3,490 | -60 | -1.7% | 33,000 |
| 2017/12/21 | 3,550 | 3,570 | 3,500 | 3,550 | ±0 | ±0% | 34,200 |
| 2017/12/20 | 3,600 | 3,600 | 3,520 | 3,550 | -55 | -1.5% | 44,600 |
| 2017/12/19 | 3,825 | 3,850 | 3,515 | 3,605 | -225 | -5.9% | 72,300 |
| 2017/12/18 | 3,865 | 3,895 | 3,825 | 3,830 | -65 | -1.7% | 20,700 |
| 2017/12/15 | 3,885 | 3,895 | 3,815 | 3,895 | +30 | +0.8% | 28,900 |
| 2017/12/14 | 3,895 | 3,950 | 3,855 | 3,865 | -40 | -1% | 25,200 |
| 2017/12/13 | 3,965 | 4,010 | 3,900 | 3,905 | -55 | -1.4% | 20,200 |
| 2017/12/12 | 3,950 | 4,045 | 3,900 | 3,960 | +60 | +1.5% | 52,900 |
| 2017/12/11 | 3,870 | 3,930 | 3,820 | 3,900 | -10 | -0.3% | 44,900 |
| 2017/12/08 | 4,020 | 4,040 | 3,910 | 3,910 | -105 | -2.6% | 59,300 |
| 2017/12/07 | 4,160 | 4,180 | 3,965 | 4,015 | -5 | -0.1% | 119,900 |
| 2017/12/06 | 4,150 | 4,205 | 3,905 | 4,020 | -35 | -0.9% | 140,000 |
| 2017/12/05 | 3,875 | 4,130 | 3,810 | 4,055 | +215 | +5.6% | 175,400 |
| 2017/12/04 | 3,930 | 3,930 | 3,810 | 3,840 | -75 | -1.9% | 74,400 |
| 2017/12/01 | 4,090 | 4,140 | 3,860 | 3,915 | -150 | -3.7% | 165,900 |
| 2017/11/30 | 4,225 | 4,270 | 4,020 | 4,065 | -145 | -3.4% | 371,300 |
| 2017/11/29 | 4,490 | 4,580 | 4,210 | 4,210 | -1,000 | -19.2% | 1,282,800 |
| 2017/11/28 | 5,210 | 5,210 | 5,210 | 5,210 | -1,000 | -16.1% | 12,400 |
| 2017/11/27 | 5,500 | 6,210 | 5,470 | 6,210 | +1,000 | +19.2% | 1,164,400 |
| 2017/11/24 | 4,230 | 5,210 | 4,180 | 5,210 | +700 | +15.5% | 1,650,900 |
| 2017/11/22 | 3,880 | 4,510 | 3,860 | 4,510 | +700 | +18.4% | 427,100 |
| 2017/11/21 | 3,905 | 3,910 | 3,780 | 3,810 | +90 | +2.4% | 96,900 |
| 2017/11/20 | 3,565 | 3,775 | 3,365 | 3,720 | +120 | +3.3% | 108,100 |
| 2017/11/17 | 3,500 | 3,620 | 3,405 | 3,600 | +240 | +7.1% | 129,500 |
| 2017/11/16 | 2,990 | 3,400 | 2,990 | 3,360 | +320 | +10.5% | 65,600 |
| 2017/11/15 | 3,135 | 3,160 | 3,000 | 3,040 | -55 | -1.8% | 40,400 |
| 2017/11/14 | 3,305 | 3,315 | 3,000 | 3,095 | -375 | -10.8% | 148,200 |
| 2017/11/13 | 3,460 | 3,515 | 3,420 | 3,470 | +30 | +0.9% | 15,500 |
| 2017/11/10 | 3,490 | 3,490 | 3,420 | 3,440 | -50 | -1.4% | 26,800 |
| 2017/11/09 | 3,680 | 3,720 | 3,420 | 3,490 | -130 | -3.6% | 39,700 |
| 2017/11/08 | 3,580 | 3,685 | 3,420 | 3,620 | +50 | +1.4% | 37,600 |
| 2017/11/07 | 3,500 | 3,580 | 3,350 | 3,570 | -40 | -1.1% | 72,200 |
| 2017/11/06 | 3,905 | 3,905 | 3,570 | 3,610 | -295 | -7.6% | 71,700 |
| 2017/11/02 | 3,910 | 3,920 | 3,860 | 3,905 | -35 | -0.9% | 29,700 |
| 2017/11/01 | 4,025 | 4,045 | 3,885 | 3,940 | ±0 | ±0% | 55,400 |
| 2017/10/31 | 3,980 | 4,055 | 3,855 | 3,940 | -25 | -0.6% | 71,600 |
| 2017/10/30 | 3,980 | 3,985 | 3,930 | 3,965 | +30 | +0.8% | 34,400 |
| 2017/10/27 | 3,950 | 4,050 | 3,910 | 3,935 | -75 | -1.9% | 97,000 |
| 2017/10/26 | 4,245 | 4,280 | 3,925 | 4,010 | -85 | -2.1% | 239,400 |
| 2017/10/25 | 3,845 | 4,180 | 3,800 | 4,095 | +250 | +6.5% | 305,400 |
1551～
1600
件表示中 / 1613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 | 148,500円 | +0.4% | -36.4% | 2.36% | 31.01倍 | 0.92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 | 140,000円 | +4.5% | -12.8% | 3.57% | 8.52倍 | 0.65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 | 169,900円 | +7.3% | +7.6% | 1.77% | 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 | 144,800円 | +4.2% | +89.2% | 1.73% | 13.52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 | 125,500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
