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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,590 | 1,603 | 1,569 | 1,585 | -35 | -2.2% | 6,700 |
| 2023/02/22 | 1,621 | 1,650 | 1,620 | 1,620 | -28 | -1.7% | 3,400 |
| 2023/02/21 | 1,685 | 1,685 | 1,640 | 1,648 | -26 | -1.6% | 1,000 |
| 2023/02/20 | 1,684 | 1,695 | 1,641 | 1,674 | -7 | -0.4% | 4,000 |
| 2023/02/17 | 1,695 | 1,695 | 1,676 | 1,681 | +20 | +1.2% | 3,300 |
| 2023/02/16 | 1,672 | 1,680 | 1,650 | 1,661 | -11 | -0.7% | 3,700 |
| 2023/02/15 | 1,615 | 1,687 | 1,615 | 1,672 | +39 | +2.4% | 7,700 |
| 2023/02/14 | 1,651 | 1,651 | 1,611 | 1,633 | -17 | -1% | 6,300 |
| 2023/02/13 | 1,661 | 1,661 | 1,617 | 1,650 | +16 | +1% | 11,900 |
| 2023/02/10 | 1,740 | 1,741 | 1,608 | 1,634 | -141 | -7.9% | 72,300 |
| 2023/02/09 | 1,775 | 1,775 | 1,775 | 1,775 | +300 | +20.3% | 21,200 |
| 2023/02/08 | 1,434 | 1,484 | 1,428 | 1,475 | +41 | +2.9% | 4,300 |
| 2023/02/07 | 1,473 | 1,474 | 1,403 | 1,434 | -38 | -2.6% | 4,500 |
| 2023/02/06 | 1,490 | 1,490 | 1,472 | 1,472 | -17 | -1.1% | 1,400 |
| 2023/02/03 | 1,500 | 1,500 | 1,476 | 1,489 | -7 | -0.5% | 800 |
| 2023/02/02 | 1,497 | 1,510 | 1,483 | 1,496 | -1 | -0.1% | 1,800 |
| 2023/02/01 | 1,496 | 1,497 | 1,496 | 1,497 | +7 | +0.5% | 400 |
| 2023/01/31 | 1,508 | 1,508 | 1,490 | 1,490 | -15 | -1% | 500 |
| 2023/01/30 | 1,499 | 1,508 | 1,492 | 1,505 | +24 | +1.6% | 3,800 |
| 2023/01/27 | 1,464 | 1,481 | 1,464 | 1,481 | +1 | +0.1% | 600 |
| 2023/01/26 | 1,480 | 1,480 | 1,480 | 1,480 | +1 | +0.1% | 200 |
| 2023/01/25 | 1,495 | 1,495 | 1,479 | 1,479 | -11 | -0.7% | 900 |
| 2023/01/24 | 1,488 | 1,490 | 1,477 | 1,490 | +2 | +0.1% | 1,600 |
| 2023/01/23 | 1,469 | 1,488 | 1,436 | 1,488 | +33 | +2.3% | 2,600 |
| 2023/01/20 | 1,450 | 1,461 | 1,435 | 1,455 | -25 | -1.7% | 2,600 |
| 2023/01/19 | 1,470 | 1,487 | 1,470 | 1,480 | +1 | +0.1% | 1,500 |
| 2023/01/18 | 1,447 | 1,479 | 1,433 | 1,479 | +34 | +2.4% | 10,500 |
| 2023/01/17 | 1,438 | 1,450 | 1,438 | 1,445 | +9 | +0.6% | 5,000 |
| 2023/01/16 | 1,432 | 1,436 | 1,432 | 1,436 | +4 | +0.3% | 300 |
| 2023/01/13 | 1,438 | 1,438 | 1,432 | 1,432 | -6 | -0.4% | 200 |
| 2023/01/12 | 1,428 | 1,438 | 1,428 | 1,438 | +7 | +0.5% | 200 |
| 2023/01/11 | 1,462 | 1,462 | 1,431 | 1,431 | -39 | -2.7% | 300 |
| 2023/01/10 | 1,412 | 1,470 | 1,412 | 1,470 | +54 | +3.8% | 900 |
| 2023/01/06 | 1,403 | 1,416 | 1,402 | 1,416 | +15 | +1.1% | 300 |
| 2023/01/05 | 1,403 | 1,403 | 1,401 | 1,401 | -4 | -0.3% | 300 |
| 2023/01/04 | 1,425 | 1,425 | 1,403 | 1,405 | -35 | -2.4% | 2,200 |
| 2022/12/30 | 1,438 | 1,440 | 1,438 | 1,440 | +46 | +3.3% | 300 |
| 2022/12/29 | 1,392 | 1,400 | 1,392 | 1,394 | +2 | +0.1% | 600 |
| 2022/12/28 | 1,395 | 1,397 | 1,391 | 1,392 | -3 | -0.2% | 3,600 |
| 2022/12/27 | 1,408 | 1,408 | 1,391 | 1,395 | -13 | -0.9% | 7,800 |
| 2022/12/26 | 1,413 | 1,413 | 1,383 | 1,408 | -7 | -0.5% | 2,200 |
| 2022/12/23 | 1,434 | 1,446 | 1,415 | 1,415 | +11 | +0.8% | 2,000 |
| 2022/12/22 | 1,407 | 1,407 | 1,389 | 1,404 | ±0 | ±0% | 5,900 |
| 2022/12/21 | 1,399 | 1,454 | 1,395 | 1,404 | -1 | -0.1% | 23,100 |
| 2022/12/20 | 1,450 | 1,450 | 1,385 | 1,405 | -41 | -2.8% | 10,200 |
| 2022/12/19 | 1,450 | 1,464 | 1,445 | 1,446 | -5 | -0.3% | 2,000 |
| 2022/12/16 | 1,451 | 1,463 | 1,450 | 1,451 | -8 | -0.5% | 1,600 |
| 2022/12/15 | 1,461 | 1,468 | 1,451 | 1,459 | -2 | -0.1% | 2,600 |
| 2022/12/14 | 1,470 | 1,470 | 1,461 | 1,461 | -7 | -0.5% | 2,600 |
| 2022/12/13 | 1,475 | 1,475 | 1,468 | 1,468 | -7 | -0.5% | 900 |
301～
350
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
