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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,050 | 3,125 | 3,015 | 3,105 | +55 | +1.8% | 81,500 |
| 2025/09/17 | 3,090 | 3,095 | 3,030 | 3,050 | -55 | -1.8% | 43,500 |
| 2025/09/16 | 3,045 | 3,130 | 3,045 | 3,105 | +65 | +2.1% | 50,600 |
| 2025/09/12 | 3,045 | 3,085 | 3,040 | 3,040 | ±0 | ±0% | 58,700 |
| 2025/09/11 | 3,025 | 3,050 | 2,997 | 3,040 | +35 | +1.2% | 89,600 |
| 2025/09/10 | 3,030 | 3,040 | 3,000 | 3,005 | -25 | -0.8% | 53,900 |
| 2025/09/09 | 3,040 | 3,075 | 3,015 | 3,030 | +5 | +0.2% | 66,800 |
| 2025/09/08 | 3,030 | 3,050 | 3,010 | 3,025 | -5 | -0.2% | 103,000 |
| 2025/09/05 | 2,959 | 3,035 | 2,948 | 3,030 | +79 | +2.7% | 74,300 |
| 2025/09/04 | 2,937 | 2,959 | 2,905 | 2,951 | +18 | +0.6% | 62,300 |
| 2025/09/03 | 2,923 | 2,962 | 2,907 | 2,933 | +20 | +0.7% | 97,100 |
| 2025/09/02 | 2,934 | 2,949 | 2,896 | 2,913 | -20 | -0.7% | 65,700 |
| 2025/09/01 | 2,989 | 3,015 | 2,889 | 2,933 | -87 | -2.9% | 98,900 |
| 2025/08/29 | 2,988 | 3,020 | 2,971 | 3,020 | +33 | +1.1% | 59,200 |
| 2025/08/28 | 2,944 | 3,010 | 2,942 | 2,987 | +27 | +0.9% | 59,700 |
| 2025/08/27 | 3,025 | 3,050 | 2,950 | 2,960 | -45 | -1.5% | 60,500 |
| 2025/08/26 | 3,020 | 3,030 | 2,992 | 3,005 | -15 | -0.5% | 53,600 |
| 2025/08/25 | 3,015 | 3,025 | 3,000 | 3,020 | +41 | +1.4% | 45,900 |
| 2025/08/22 | 2,987 | 3,000 | 2,938 | 2,979 | +7 | +0.2% | 33,800 |
| 2025/08/21 | 2,995 | 3,020 | 2,969 | 2,972 | -38 | -1.3% | 55,100 |
| 2025/08/20 | 3,010 | 3,030 | 2,991 | 3,010 | ±0 | ±0% | 40,100 |
| 2025/08/19 | 3,020 | 3,045 | 3,010 | 3,010 | +5 | +0.2% | 58,300 |
| 2025/08/18 | 2,967 | 3,025 | 2,966 | 3,005 | +66 | +2.2% | 76,500 |
| 2025/08/15 | 2,945 | 2,947 | 2,905 | 2,939 | +7 | +0.2% | 32,300 |
| 2025/08/14 | 2,932 | 2,972 | 2,915 | 2,932 | -20 | -0.7% | 41,100 |
| 2025/08/13 | 2,940 | 2,995 | 2,927 | 2,952 | +16 | +0.5% | 63,100 |
| 2025/08/12 | 2,896 | 2,952 | 2,896 | 2,936 | +40 | +1.4% | 88,300 |
| 2025/08/08 | 2,868 | 2,926 | 2,854 | 2,896 | +33 | +1.2% | 70,000 |
| 2025/08/07 | 2,828 | 2,886 | 2,828 | 2,863 | +7 | +0.2% | 70,500 |
| 2025/08/06 | 2,830 | 2,860 | 2,817 | 2,856 | +26 | +0.9% | 71,800 |
| 2025/08/05 | 2,867 | 2,871 | 2,829 | 2,830 | -9 | -0.3% | 115,100 |
| 2025/08/04 | 2,827 | 2,860 | 2,825 | 2,839 | -77 | -2.6% | 76,600 |
| 2025/08/01 | 2,945 | 2,945 | 2,857 | 2,916 | -32 | -1.1% | 93,800 |
| 2025/07/31 | 2,859 | 2,977 | 2,856 | 2,948 | +89 | +3.1% | 168,100 |
| 2025/07/30 | 2,851 | 2,879 | 2,835 | 2,859 | +6 | +0.2% | 101,300 |
| 2025/07/29 | 2,968 | 2,968 | 2,837 | 2,853 | +35 | +1.2% | 208,400 |
| 2025/07/28 | 2,784 | 2,828 | 2,780 | 2,818 | +43 | +1.5% | 78,700 |
| 2025/07/25 | 2,815 | 2,815 | 2,764 | 2,775 | -40 | -1.4% | 95,200 |
| 2025/07/24 | 2,850 | 2,860 | 2,810 | 2,815 | ±0 | ±0% | 81,000 |
| 2025/07/23 | 2,841 | 2,842 | 2,791 | 2,815 | +17 | +0.6% | 95,200 |
| 2025/07/22 | 2,830 | 2,839 | 2,784 | 2,798 | -59 | -2.1% | 104,000 |
| 2025/07/18 | 2,885 | 2,911 | 2,851 | 2,857 | -21 | -0.7% | 61,200 |
| 2025/07/17 | 2,832 | 2,922 | 2,832 | 2,878 | +43 | +1.5% | 127,400 |
| 2025/07/16 | 2,930 | 2,945 | 2,833 | 2,835 | -61 | -2.1% | 112,200 |
| 2025/07/15 | 2,878 | 2,908 | 2,830 | 2,896 | +18 | +0.6% | 136,100 |
| 2025/07/14 | 2,833 | 2,911 | 2,791 | 2,878 | +95 | +3.4% | 274,000 |
| 2025/07/11 | 2,754 | 2,853 | 2,750 | 2,783 | +179 | +6.9% | 525,300 |
| 2025/07/10 | 2,589 | 2,620 | 2,564 | 2,604 | +19 | +0.7% | 202,700 |
| 2025/07/09 | 2,546 | 2,625 | 2,546 | 2,585 | +41 | +1.6% | 157,900 |
| 2025/07/08 | 2,478 | 2,555 | 2,478 | 2,544 | +65 | +2.6% | 75,000 |
1～
50
件表示中 / 7037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 | 310,500円 | +4.0% | +9.4% | 2.22% | 18.04倍 | 1.42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 | 382,000円 | +3.1% | +16.7% | 3.93% | 14.02倍 | 1.33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 |
| 積水樹 | 220,600円 | +6.4% | +23.0% | 3.26% | 15.70倍 | 0.71倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| メック | 350,500円 | +9.7% | +8.9% | 1.57% | 17.78倍 | 2.34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 |
| 日精化 | 262,300円 | -4.1% | -0.2% | 3.58% | 14.22倍 | 1.18倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
市場注目の銘柄
チャート関連のコラム
