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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 3,080 | 3,080 | 2,998 | 3,030 | ±0 | ±0% | 74,800 |
| 2022/03/02 | 3,035 | 3,080 | 3,010 | 3,030 | -75 | -2.4% | 70,400 |
| 2022/03/01 | 3,080 | 3,145 | 3,060 | 3,105 | +85 | +2.8% | 106,900 |
| 2022/02/28 | 2,979 | 3,025 | 2,925 | 3,020 | +60 | +2% | 70,900 |
| 2022/02/25 | 2,863 | 2,971 | 2,835 | 2,960 | +147 | +5.2% | 104,100 |
| 2022/02/24 | 2,870 | 2,891 | 2,775 | 2,813 | -101 | -3.5% | 110,800 |
| 2022/02/22 | 2,944 | 2,964 | 2,881 | 2,914 | -71 | -2.4% | 83,000 |
| 2022/02/21 | 3,040 | 3,040 | 2,950 | 2,985 | -125 | -4% | 72,100 |
| 2022/02/18 | 3,060 | 3,120 | 3,035 | 3,110 | ±0 | ±0% | 81,100 |
| 2022/02/17 | 3,190 | 3,190 | 3,105 | 3,110 | -80 | -2.5% | 45,600 |
| 2022/02/16 | 3,190 | 3,205 | 3,155 | 3,190 | +55 | +1.8% | 67,400 |
| 2022/02/15 | 3,165 | 3,180 | 3,095 | 3,135 | +35 | +1.1% | 72,600 |
| 2022/02/14 | 3,100 | 3,150 | 3,080 | 3,100 | -100 | -3.1% | 69,500 |
| 2022/02/10 | 3,180 | 3,250 | 3,165 | 3,200 | +35 | +1.1% | 82,800 |
| 2022/02/09 | 3,050 | 3,170 | 3,050 | 3,165 | +130 | +4.3% | 102,400 |
| 2022/02/08 | 2,963 | 3,070 | 2,920 | 3,035 | +49 | +1.6% | 145,900 |
| 2022/02/07 | 3,070 | 3,085 | 2,937 | 2,986 | -104 | -3.4% | 245,700 |
| 2022/02/04 | 3,090 | 3,125 | 3,030 | 3,090 | ±0 | ±0% | 134,000 |
| 2022/02/03 | 3,135 | 3,150 | 3,040 | 3,090 | -140 | -4.3% | 152,000 |
| 2022/02/02 | 3,120 | 3,230 | 3,120 | 3,230 | +130 | +4.2% | 96,800 |
| 2022/02/01 | 3,220 | 3,230 | 3,085 | 3,100 | -25 | -0.8% | 126,600 |
| 2022/01/31 | 3,030 | 3,145 | 2,999 | 3,125 | +110 | +3.6% | 153,300 |
| 2022/01/28 | 2,942 | 3,045 | 2,933 | 3,015 | +78 | +2.7% | 213,600 |
| 2022/01/27 | 3,130 | 3,170 | 2,915 | 2,937 | -193 | -6.2% | 201,000 |
| 2022/01/26 | 3,070 | 3,170 | 3,040 | 3,130 | +55 | +1.8% | 95,300 |
| 2022/01/25 | 3,165 | 3,190 | 3,050 | 3,075 | -155 | -4.8% | 132,500 |
| 2022/01/24 | 3,155 | 3,230 | 3,070 | 3,230 | +50 | +1.6% | 109,300 |
| 2022/01/21 | 3,265 | 3,265 | 3,130 | 3,180 | -155 | -4.6% | 181,500 |
| 2022/01/20 | 3,225 | 3,365 | 3,225 | 3,335 | +115 | +3.6% | 130,300 |
| 2022/01/19 | 3,310 | 3,325 | 3,205 | 3,220 | -145 | -4.3% | 169,600 |
| 2022/01/18 | 3,460 | 3,460 | 3,340 | 3,365 | -90 | -2.6% | 135,800 |
| 2022/01/17 | 3,440 | 3,480 | 3,405 | 3,455 | +60 | +1.8% | 91,100 |
| 2022/01/14 | 3,485 | 3,485 | 3,310 | 3,395 | -135 | -3.8% | 238,300 |
| 2022/01/13 | 3,270 | 3,585 | 3,265 | 3,530 | +50 | +1.4% | 504,700 |
| 2022/01/12 | 3,390 | 3,495 | 3,385 | 3,480 | +145 | +4.3% | 227,000 |
| 2022/01/11 | 3,290 | 3,355 | 3,245 | 3,335 | +90 | +2.8% | 195,100 |
| 2022/01/07 | 3,235 | 3,280 | 3,200 | 3,245 | +45 | +1.4% | 100,500 |
| 2022/01/06 | 3,280 | 3,285 | 3,195 | 3,200 | -135 | -4% | 160,200 |
| 2022/01/05 | 3,420 | 3,420 | 3,320 | 3,335 | -100 | -2.9% | 112,600 |
| 2022/01/04 | 3,385 | 3,435 | 3,340 | 3,435 | +115 | +3.5% | 91,700 |
| 2021/12/30 | 3,280 | 3,345 | 3,250 | 3,320 | +5 | +0.2% | 84,900 |
| 2021/12/29 | 3,360 | 3,375 | 3,290 | 3,315 | -90 | -2.6% | 137,400 |
| 2021/12/28 | 3,415 | 3,425 | 3,370 | 3,405 | +30 | +0.9% | 122,600 |
| 2021/12/27 | 3,455 | 3,460 | 3,360 | 3,375 | -95 | -2.7% | 85,600 |
| 2021/12/24 | 3,540 | 3,555 | 3,455 | 3,470 | -45 | -1.3% | 81,600 |
| 2021/12/23 | 3,425 | 3,515 | 3,420 | 3,515 | +115 | +3.4% | 67,200 |
| 2021/12/22 | 3,375 | 3,415 | 3,350 | 3,400 | +40 | +1.2% | 63,900 |
| 2021/12/21 | 3,345 | 3,375 | 3,315 | 3,360 | +40 | +1.2% | 72,100 |
| 2021/12/20 | 3,380 | 3,395 | 3,320 | 3,320 | -90 | -2.6% | 91,000 |
| 2021/12/17 | 3,415 | 3,475 | 3,380 | 3,410 | -75 | -2.2% | 80,500 |
851～
900
件表示中 / 7018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 | 295,500円 | +4.0% | +9.4% | 2.34% | 17.17倍 | 1.35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 |
| 日精化 | 270,500円 | -4.1% | -0.2% | 3.48% | 14.79倍 | 1.23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 |
| バルカー | 364,500円 | +3.1% | +16.7% | 4.12% | 13.38倍 | 1.28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 |
| 住精化 | 459,000円 | -1.7% | -17.2% | 4.36% | 8.98倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 一工薬 | 586,000円 | +9.2% | +18.5% | 2.05% | 15.18倍 | 1.45倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
