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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,317 | 1,317 | 1,271 | 1,273 | -58 | -4.4% | 29,700 |
| 2018/12/07 | 1,346 | 1,355 | 1,320 | 1,331 | -17 | -1.3% | 28,100 |
| 2018/12/06 | 1,370 | 1,373 | 1,345 | 1,348 | -27 | -2% | 42,500 |
| 2018/12/05 | 1,365 | 1,393 | 1,362 | 1,375 | -29 | -2.1% | 32,700 |
| 2018/12/04 | 1,440 | 1,447 | 1,404 | 1,404 | -32 | -2.2% | 36,400 |
| 2018/12/03 | 1,408 | 1,445 | 1,395 | 1,436 | +41 | +2.9% | 47,400 |
| 2018/11/30 | 1,403 | 1,408 | 1,385 | 1,395 | -8 | -0.6% | 31,800 |
| 2018/11/29 | 1,397 | 1,427 | 1,389 | 1,403 | +31 | +2.3% | 62,700 |
| 2018/11/28 | 1,360 | 1,384 | 1,345 | 1,372 | -9 | -0.7% | 36,400 |
| 2018/11/27 | 1,378 | 1,388 | 1,366 | 1,381 | +2 | +0.1% | 57,600 |
| 2018/11/26 | 1,368 | 1,391 | 1,361 | 1,379 | +2 | +0.1% | 28,500 |
| 2018/11/22 | 1,380 | 1,389 | 1,360 | 1,377 | ±0 | ±0% | 24,800 |
| 2018/11/21 | 1,400 | 1,400 | 1,377 | 1,377 | -45 | -3.2% | 50,000 |
| 2018/11/20 | 1,390 | 1,425 | 1,377 | 1,422 | +14 | +1% | 38,500 |
| 2018/11/19 | 1,361 | 1,410 | 1,361 | 1,408 | +45 | +3.3% | 42,100 |
| 2018/11/16 | 1,354 | 1,385 | 1,350 | 1,363 | +4 | +0.3% | 31,800 |
| 2018/11/15 | 1,380 | 1,384 | 1,339 | 1,359 | -27 | -1.9% | 56,100 |
| 2018/11/14 | 1,411 | 1,419 | 1,386 | 1,386 | -18 | -1.3% | 24,200 |
| 2018/11/13 | 1,407 | 1,414 | 1,379 | 1,404 | -27 | -1.9% | 49,300 |
| 2018/11/12 | 1,445 | 1,453 | 1,424 | 1,431 | -22 | -1.5% | 29,800 |
| 2018/11/09 | 1,411 | 1,459 | 1,408 | 1,453 | +35 | +2.5% | 51,200 |
| 2018/11/08 | 1,436 | 1,448 | 1,416 | 1,418 | +8 | +0.6% | 45,300 |
| 2018/11/07 | 1,440 | 1,440 | 1,403 | 1,410 | -15 | -1.1% | 39,700 |
| 2018/11/06 | 1,400 | 1,426 | 1,389 | 1,425 | +26 | +1.9% | 46,500 |
| 2018/11/05 | 1,427 | 1,427 | 1,397 | 1,399 | -26 | -1.8% | 39,400 |
| 2018/11/02 | 1,404 | 1,426 | 1,392 | 1,425 | +41 | +3% | 63,100 |
| 2018/11/01 | 1,375 | 1,395 | 1,355 | 1,384 | +3 | +0.2% | 46,700 |
| 2018/10/31 | 1,402 | 1,416 | 1,374 | 1,381 | +7 | +0.5% | 57,400 |
| 2018/10/30 | 1,280 | 1,384 | 1,280 | 1,374 | +92 | +7.2% | 103,600 |
| 2018/10/29 | 1,325 | 1,344 | 1,281 | 1,282 | -14 | -1.1% | 65,900 |
| 2018/10/26 | 1,351 | 1,355 | 1,283 | 1,296 | -25 | -1.9% | 72,100 |
| 2018/10/25 | 1,359 | 1,359 | 1,318 | 1,321 | -78 | -5.6% | 69,900 |
| 2018/10/24 | 1,416 | 1,416 | 1,380 | 1,399 | -4 | -0.3% | 38,800 |
| 2018/10/23 | 1,447 | 1,447 | 1,401 | 1,403 | -52 | -3.6% | 60,000 |
| 2018/10/22 | 1,465 | 1,475 | 1,435 | 1,455 | -12 | -0.8% | 67,900 |
| 2018/10/19 | 1,448 | 1,494 | 1,448 | 1,467 | +1 | +0.1% | 66,500 |
| 2018/10/18 | 1,501 | 1,511 | 1,463 | 1,466 | -23 | -1.5% | 61,100 |
| 2018/10/17 | 1,498 | 1,507 | 1,483 | 1,489 | +21 | +1.4% | 58,600 |
| 2018/10/16 | 1,493 | 1,512 | 1,446 | 1,468 | -34 | -2.3% | 102,800 |
| 2018/10/15 | 1,530 | 1,539 | 1,501 | 1,502 | -10 | -0.7% | 86,000 |
| 2018/10/12 | 1,534 | 1,561 | 1,508 | 1,512 | -25 | -1.6% | 86,400 |
| 2018/10/11 | 1,520 | 1,585 | 1,511 | 1,537 | -62 | -3.9% | 134,000 |
| 2018/10/10 | 1,559 | 1,599 | 1,540 | 1,599 | +19 | +1.2% | 184,100 |
| 2018/10/09 | 1,578 | 1,620 | 1,555 | 1,580 | +157 | +11% | 410,800 |
| 2018/10/05 | 1,436 | 1,454 | 1,413 | 1,423 | -19 | -1.3% | 75,400 |
| 2018/10/04 | 1,440 | 1,445 | 1,418 | 1,442 | +8 | +0.6% | 40,300 |
| 2018/10/03 | 1,480 | 1,480 | 1,433 | 1,434 | -41 | -2.8% | 36,200 |
| 2018/10/02 | 1,484 | 1,515 | 1,473 | 1,475 | ±0 | ±0% | 55,800 |
| 2018/10/01 | 1,459 | 1,479 | 1,446 | 1,475 | +18 | +1.2% | 35,500 |
| 2018/09/28 | 1,450 | 1,469 | 1,436 | 1,457 | +21 | +1.5% | 34,400 |
1601～
1650
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
