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 |
---|---|---|---|---|---|---|---|
2025/06/13 | 2,533 | 2,533 | 2,462 | 2,469 | -83 | -3.3% | 62,300 |
2025/06/12 | 2,580 | 2,587 | 2,542 | 2,552 | -40 | -1.5% | 42,300 |
2025/06/11 | 2,530 | 2,595 | 2,530 | 2,592 | +62 | +2.5% | 71,000 |
2025/06/10 | 2,535 | 2,565 | 2,523 | 2,530 | +2 | +0.1% | 65,100 |
2025/06/09 | 2,543 | 2,564 | 2,528 | 2,528 | -10 | -0.4% | 50,700 |
2025/06/06 | 2,549 | 2,549 | 2,526 | 2,538 | +6 | +0.2% | 27,900 |
2025/06/05 | 2,500 | 2,534 | 2,500 | 2,532 | +19 | +0.8% | 30,700 |
2025/06/04 | 2,486 | 2,535 | 2,486 | 2,513 | +33 | +1.3% | 32,100 |
2025/06/03 | 2,505 | 2,505 | 2,480 | 2,480 | -8 | -0.3% | 22,300 |
2025/06/02 | 2,462 | 2,507 | 2,460 | 2,488 | -18 | -0.7% | 38,300 |
2025/05/30 | 2,465 | 2,522 | 2,461 | 2,506 | +14 | +0.6% | 47,300 |
2025/05/29 | 2,475 | 2,501 | 2,461 | 2,492 | -7 | -0.3% | 76,700 |
2025/05/28 | 2,502 | 2,527 | 2,489 | 2,499 | +17 | +0.7% | 113,200 |
2025/05/27 | 2,450 | 2,484 | 2,439 | 2,482 | +37 | +1.5% | 51,700 |
2025/05/26 | 2,449 | 2,457 | 2,435 | 2,445 | -3 | -0.1% | 50,400 |
2025/05/23 | 2,438 | 2,450 | 2,422 | 2,448 | +23 | +0.9% | 26,800 |
2025/05/22 | 2,401 | 2,442 | 2,398 | 2,425 | +1 | ±0% | 35,600 |
2025/05/21 | 2,442 | 2,460 | 2,423 | 2,424 | -18 | -0.7% | 26,400 |
2025/05/20 | 2,454 | 2,488 | 2,436 | 2,442 | +5 | +0.2% | 38,800 |
2025/05/19 | 2,480 | 2,480 | 2,425 | 2,437 | -44 | -1.8% | 53,700 |
2025/05/16 | 2,464 | 2,503 | 2,441 | 2,481 | +1 | ±0% | 46,400 |
2025/05/15 | 2,461 | 2,497 | 2,452 | 2,480 | -8 | -0.3% | 28,200 |
2025/05/14 | 2,510 | 2,512 | 2,465 | 2,488 | -31 | -1.2% | 27,500 |
2025/05/13 | 2,568 | 2,576 | 2,502 | 2,519 | -3 | -0.1% | 36,100 |
2025/05/12 | 2,468 | 2,525 | 2,461 | 2,522 | +59 | +2.4% | 38,000 |
2025/05/09 | 2,452 | 2,473 | 2,438 | 2,463 | +34 | +1.4% | 39,300 |
2025/05/08 | 2,400 | 2,442 | 2,400 | 2,429 | +9 | +0.4% | 34,600 |
2025/05/07 | 2,435 | 2,441 | 2,410 | 2,420 | -15 | -0.6% | 37,700 |
2025/05/02 | 2,425 | 2,464 | 2,400 | 2,435 | +8 | +0.3% | 57,400 |
2025/05/01 | 2,389 | 2,436 | 2,385 | 2,427 | +31 | +1.3% | 45,200 |
2025/04/30 | 2,405 | 2,417 | 2,369 | 2,396 | -25 | -1% | 48,500 |
2025/04/28 | 2,427 | 2,451 | 2,403 | 2,421 | +22 | +0.9% | 51,100 |
2025/04/25 | 2,372 | 2,417 | 2,368 | 2,399 | +50 | +2.1% | 61,300 |
2025/04/24 | 2,301 | 2,349 | 2,294 | 2,349 | +75 | +3.3% | 68,200 |
2025/04/23 | 2,267 | 2,310 | 2,252 | 2,274 | +38 | +1.7% | 78,100 |
2025/04/22 | 2,295 | 2,302 | 2,225 | 2,236 | +39 | +1.8% | 83,400 |
2025/04/21 | 2,217 | 2,236 | 2,180 | 2,197 | -39 | -1.7% | 43,000 |
2025/04/18 | 2,268 | 2,268 | 2,225 | 2,236 | -1 | ±0% | 36,800 |
2025/04/17 | 2,186 | 2,243 | 2,180 | 2,237 | +1 | ±0% | 58,800 |
2025/04/16 | 2,309 | 2,339 | 2,220 | 2,236 | -73 | -3.2% | 67,700 |
2025/04/15 | 2,308 | 2,340 | 2,290 | 2,309 | +9 | +0.4% | 76,000 |
2025/04/14 | 2,472 | 2,480 | 2,263 | 2,300 | -25 | -1.1% | 163,100 |
2025/04/11 | 2,295 | 2,356 | 2,180 | 2,325 | -4 | -0.2% | 172,200 |
2025/04/10 | 2,274 | 2,329 | 2,225 | 2,329 | +232 | +11.1% | 116,800 |
2025/04/09 | 2,144 | 2,144 | 2,045 | 2,097 | -120 | -5.4% | 129,300 |
2025/04/08 | 2,010 | 2,224 | 2,010 | 2,217 | +247 | +12.5% | 153,100 |
2025/04/07 | 1,975 | 2,031 | 1,949 | 1,970 | -205 | -9.4% | 91,000 |
2025/04/04 | 2,240 | 2,242 | 2,127 | 2,175 | -144 | -6.2% | 84,800 |
2025/04/03 | 2,322 | 2,337 | 2,297 | 2,319 | -103 | -4.3% | 68,500 |
2025/04/02 | 2,438 | 2,449 | 2,412 | 2,422 | -10 | -0.4% | 34,500 |
1~
50
件表示中 / 6971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 | 246,900円 | +4.0% | +9.4% | 2.75% | 14.35倍 | 1.11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 |
バルカー | 299,500円 | +3.1% | +16.7% | 5.01% | 10.98倍 | 1.04倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
大日精 | 305,500円 | +2.0% | +5.6% | 5.70% | 8.59倍 | 0.41倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
大倉工 | 432,000円 | +4.7% | +9.6% | 4.51% | 11.13倍 | 0.79倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
メック | 255,200円 | +9.7% | +8.9% | 2.16% | 13.14倍 | 1.76倍 |
|
パッケージ基板の銅表面処理(密着向上)剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
市場注目の銘柄
チャート関連のコラム