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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 3,720 | 3,720 | 3,640 | 3,650 | -95 | -2.5% | 61,200 |
| 2021/03/19 | 3,670 | 3,745 | 3,635 | 3,745 | -25 | -0.7% | 114,500 |
| 2021/03/18 | 3,805 | 3,805 | 3,720 | 3,770 | ±0 | ±0% | 80,100 |
| 2021/03/17 | 3,695 | 3,810 | 3,695 | 3,770 | +75 | +2% | 97,000 |
| 2021/03/16 | 3,700 | 3,700 | 3,615 | 3,695 | +10 | +0.3% | 80,000 |
| 2021/03/15 | 3,750 | 3,750 | 3,640 | 3,685 | -10 | -0.3% | 67,000 |
| 2021/03/12 | 3,665 | 3,720 | 3,625 | 3,695 | +100 | +2.8% | 108,400 |
| 2021/03/11 | 3,425 | 3,620 | 3,425 | 3,595 | +175 | +5.1% | 108,100 |
| 2021/03/10 | 3,455 | 3,475 | 3,405 | 3,420 | +35 | +1% | 71,800 |
| 2021/03/09 | 3,415 | 3,415 | 3,275 | 3,385 | -35 | -1% | 95,100 |
| 2021/03/08 | 3,475 | 3,480 | 3,390 | 3,420 | +35 | +1% | 85,800 |
| 2021/03/05 | 3,325 | 3,385 | 3,260 | 3,385 | ±0 | ±0% | 106,600 |
| 2021/03/04 | 3,335 | 3,385 | 3,310 | 3,385 | -45 | -1.3% | 87,300 |
| 2021/03/03 | 3,400 | 3,485 | 3,350 | 3,430 | -15 | -0.4% | 122,900 |
| 2021/03/02 | 3,500 | 3,545 | 3,430 | 3,445 | +35 | +1% | 75,600 |
| 2021/03/01 | 3,435 | 3,450 | 3,345 | 3,410 | +10 | +0.3% | 99,100 |
| 2021/02/26 | 3,430 | 3,465 | 3,380 | 3,400 | -110 | -3.1% | 176,200 |
| 2021/02/25 | 3,630 | 3,630 | 3,485 | 3,510 | ±0 | ±0% | 116,600 |
| 2021/02/24 | 3,770 | 3,770 | 3,510 | 3,510 | -330 | -8.6% | 147,600 |
| 2021/02/22 | 3,825 | 3,930 | 3,810 | 3,840 | +105 | +2.8% | 107,400 |
| 2021/02/19 | 3,660 | 3,735 | 3,615 | 3,735 | +15 | +0.4% | 106,200 |
| 2021/02/18 | 3,970 | 3,970 | 3,695 | 3,720 | -315 | -7.8% | 177,300 |
| 2021/02/17 | 3,925 | 4,035 | 3,915 | 4,035 | +90 | +2.3% | 113,500 |
| 2021/02/16 | 3,960 | 3,985 | 3,940 | 3,945 | +10 | +0.3% | 84,700 |
| 2021/02/15 | 3,945 | 3,980 | 3,900 | 3,935 | +65 | +1.7% | 104,200 |
| 2021/02/12 | 3,805 | 3,885 | 3,765 | 3,870 | +90 | +2.4% | 139,800 |
| 2021/02/10 | 3,780 | 3,830 | 3,730 | 3,780 | -30 | -0.8% | 66,600 |
| 2021/02/09 | 3,695 | 3,815 | 3,665 | 3,810 | +150 | +4.1% | 111,500 |
| 2021/02/08 | 3,640 | 3,675 | 3,565 | 3,660 | +20 | +0.5% | 89,700 |
| 2021/02/05 | 3,650 | 3,655 | 3,560 | 3,640 | +5 | +0.1% | 112,300 |
| 2021/02/04 | 3,695 | 3,720 | 3,610 | 3,635 | -70 | -1.9% | 72,300 |
| 2021/02/03 | 3,790 | 3,810 | 3,695 | 3,705 | -80 | -2.1% | 105,400 |
| 2021/02/02 | 3,655 | 3,790 | 3,610 | 3,785 | +180 | +5% | 111,100 |
| 2021/02/01 | 3,580 | 3,645 | 3,450 | 3,605 | +5 | +0.1% | 152,500 |
| 2021/01/29 | 3,750 | 3,770 | 3,600 | 3,600 | -155 | -4.1% | 145,100 |
| 2021/01/28 | 3,755 | 3,810 | 3,725 | 3,755 | -110 | -2.8% | 130,700 |
| 2021/01/27 | 3,875 | 3,920 | 3,840 | 3,865 | +60 | +1.6% | 99,200 |
| 2021/01/26 | 3,845 | 3,860 | 3,745 | 3,805 | -40 | -1% | 90,200 |
| 2021/01/25 | 3,725 | 3,870 | 3,725 | 3,845 | +120 | +3.2% | 131,700 |
| 2021/01/22 | 3,870 | 3,880 | 3,715 | 3,725 | -115 | -3% | 122,700 |
| 2021/01/21 | 3,910 | 3,965 | 3,835 | 3,840 | +30 | +0.8% | 155,500 |
| 2021/01/20 | 3,960 | 3,985 | 3,780 | 3,810 | -10 | -0.3% | 127,200 |
| 2021/01/19 | 3,900 | 3,900 | 3,735 | 3,820 | -70 | -1.8% | 308,200 |
| 2021/01/18 | 3,850 | 3,970 | 3,815 | 3,890 | -95 | -2.4% | 166,000 |
| 2021/01/15 | 4,130 | 4,200 | 3,980 | 3,985 | -5 | -0.1% | 259,500 |
| 2021/01/14 | 4,185 | 4,275 | 3,975 | 3,990 | -195 | -4.7% | 608,500 |
| 2021/01/13 | 3,940 | 4,195 | 3,935 | 4,185 | +315 | +8.1% | 567,000 |
| 2021/01/12 | 3,695 | 3,875 | 3,660 | 3,870 | +295 | +8.3% | 574,700 |
| 2021/01/08 | 3,250 | 3,680 | 3,245 | 3,575 | +235 | +7% | 562,600 |
| 2021/01/07 | 3,340 | 3,360 | 3,265 | 3,340 | +15 | +0.5% | 183,800 |
1051～
1100
件表示中 / 6986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 | 252,700円 | +4.0% | +9.4% | 2.69% | 14.68倍 | 1.13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 |
| 大日精 | 316,500円 | +2.0% | +5.6% | 5.50% | 9.02倍 | 0.43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 |
| バルカー | 304,000円 | +3.1% | +16.7% | 4.93% | 11.14倍 | 1.06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 |
| リケンテクノス | 109,600円 | +4.6% | -2.7% | 3.74% | 9.53倍 | 0.85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 | 271,800円 | +9.7% | +8.9% | 2.02% | 13.99倍 | 1.87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
