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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 885 | 891 | 840 | 840 | -85 | -9.2% | 34,000 |
| 2004/06/23 | 938.5 | 940 | 910 | 925 | -15 | -1.6% | 28,000 |
| 2004/06/22 | 945 | 945 | 940 | 940 | +30 | +3.3% | 4,000 |
| 2004/06/21 | 915 | 917.5 | 880 | 910 | -20 | -2.2% | 16,000 |
| 2004/06/18 | 977.5 | 977.5 | 930 | 930 | -47.5 | -4.9% | 8,000 |
| 2004/06/17 | 990 | 990 | 976 | 977.5 | -12.5 | -1.3% | 32,000 |
| 2004/06/16 | 990 | 1,000 | 990 | 990 | ±0 | ±0% | 10,000 |
| 2004/06/15 | 985 | 990 | 985 | 990 | +5 | +0.5% | 8,000 |
| 2004/06/14 | 985 | 985 | 980.5 | 985 | -15 | -1.5% | 16,000 |
| 2004/06/11 | 1,000 | 1,000 | 999.5 | 1,000 | ±0 | ±0% | 6,000 |
| 2004/06/10 | 985 | 1,000 | 985 | 1,000 | +15 | +1.5% | 10,000 |
| 2004/06/09 | 999 | 999 | 985 | 985 | ±0 | ±0% | 6,000 |
| 2004/06/08 | 1,020 | 1,020 | 985 | 985 | -15 | -1.5% | 12,000 |
| 2004/06/07 | 1,005 | 1,005 | 1,000 | 1,000 | +5 | +0.5% | 24,000 |
| 2004/06/04 | 1,000 | 1,015 | 995 | 995 | -5 | -0.5% | 28,000 |
| 2004/06/03 | 1,015 | 1,015 | 1,000 | 1,000 | -15 | -1.5% | 24,000 |
| 2004/06/02 | 1,000 | 1,015 | 1,000 | 1,015 | +5 | +0.5% | 14,000 |
| 2004/06/01 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 6,000 |
| 2004/05/31 | 1,002.5 | 1,040 | 1,000 | 1,000 | +0.5 | +0.1% | 28,000 |
| 2004/05/28 | 990 | 1,000 | 990 | 999.5 | -0.5 | -0.1% | 16,000 |
| 2004/05/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 16,000 |
| 2004/05/26 | 1,000 | 1,015 | 1,000 | 1,000 | +9.5 | +1% | 6,000 |
| 2004/05/25 | 1,000 | 1,000 | 990.5 | 990.5 | -9.5 | -1% | 4,000 |
| 2004/05/24 | 955 | 1,000 | 955 | 1,000 | +25 | +2.6% | 28,000 |
| 2004/05/21 | 950 | 975 | 950 | 975 | +25 | +2.6% | 16,000 |
| 2004/05/20 | 960 | 960 | 900 | 950 | +5 | +0.5% | 46,000 |
| 2004/05/19 | 900 | 945 | 900 | 945 | +90 | +10.5% | 20,000 |
| 2004/05/18 | 829.5 | 855 | 829.5 | 855 | +25 | +3% | 52,000 |
| 2004/05/17 | 945.5 | 945.5 | 830 | 830 | -130 | -13.5% | 44,000 |
| 2004/05/14 | 965.5 | 982.5 | 960 | 960 | ±0 | ±0% | 38,000 |
| 2004/05/13 | 1,010 | 1,017.5 | 951 | 960 | -60 | -5.9% | 46,000 |
| 2004/05/12 | 1,050 | 1,070 | 1,000 | 1,020 | -15 | -1.4% | 54,000 |
| 2004/05/11 | 1,005 | 1,050 | 1,000 | 1,035 | -115 | -10% | 76,000 |
| 2004/05/10 | 1,182.5 | 1,185 | 1,135 | 1,150 | -50 | -4.2% | 58,000 |
| 2004/05/07 | 1,185 | 1,200 | 1,177.5 | 1,200 | +15 | +1.3% | 74,000 |
| 2004/05/06 | 1,100 | 1,185 | 1,100 | 1,185 | +65 | +5.8% | 46,000 |
| 2004/04/30 | 1,085 | 1,135 | 1,085 | 1,120 | -30 | -2.6% | 28,000 |
| 2004/04/28 | 1,125 | 1,165 | 1,125 | 1,150 | +25 | +2.2% | 70,000 |
| 2004/04/27 | 1,177.5 | 1,177.5 | 1,125 | 1,125 | -55 | -4.7% | 64,000 |
| 2004/04/26 | 1,127.5 | 1,195 | 1,125 | 1,180 | +55 | +4.9% | 126,000 |
| 2004/04/23 | 1,075 | 1,127.5 | 1,075 | 1,125 | +50 | +4.7% | 110,000 |
| 2004/04/22 | 1,040 | 1,075 | 1,040 | 1,075 | +35 | +3.4% | 56,000 |
| 2004/04/21 | 1,012.5 | 1,040 | 1,000 | 1,040 | +27.5 | +2.7% | 92,000 |
| 2004/04/20 | 1,002.5 | 1,035 | 1,002.5 | 1,012.5 | +12.5 | +1.3% | 64,000 |
| 2004/04/19 | 1,020 | 1,025 | 1,000 | 1,000 | -20 | -2% | 92,000 |
| 2004/04/16 | 1,032.5 | 1,040 | 1,010 | 1,020 | -17.5 | -1.7% | 106,000 |
| 2004/04/15 | 1,040 | 1,040 | 1,010 | 1,037.5 | -2.5 | -0.2% | 58,000 |
| 2004/04/14 | 1,012.5 | 1,057.5 | 1,012.5 | 1,040 | +40 | +4% | 204,000 |
| 2004/04/13 | 970 | 1,005 | 970 | 1,000 | +40 | +4.2% | 112,000 |
| 2004/04/12 | 950 | 961.5 | 940.5 | 960 | ±0 | ±0% | 68,000 |
5151～
5200
件表示中 / 6987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 | 247,900円 | +4.0% | +9.4% | 2.74% | 14.40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 |
| 高圧ガス | 101,700円 | +3.1% | +6.9% | 3.93% | 12.48倍 | 0.71倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| リケンテクノス | 108,500円 | +4.6% | -2.7% | 3.78% | 9.44倍 | 0.84倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| メック | 267,600円 | +9.7% | +8.9% | 2.06% | 13.77倍 | 1.84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 |
| 大倉工 | 410,500円 | +4.7% | +9.6% | 4.75% | 10.54倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
