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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,293 | 1,295 | 1,279 | 1,281 | -21 | -1.6% | 76,900 |
| 2017/12/04 | 1,305 | 1,314 | 1,295 | 1,302 | -10 | -0.8% | 96,900 |
| 2017/12/01 | 1,322 | 1,332 | 1,306 | 1,312 | -9 | -0.7% | 51,600 |
| 2017/11/30 | 1,321 | 1,348 | 1,311 | 1,321 | +9 | +0.7% | 121,800 |
| 2017/11/29 | 1,309 | 1,321 | 1,308 | 1,312 | +5 | +0.4% | 99,700 |
| 2017/11/28 | 1,340 | 1,340 | 1,306 | 1,307 | -43 | -3.2% | 127,200 |
| 2017/11/27 | 1,350 | 1,362 | 1,343 | 1,350 | +9 | +0.7% | 139,100 |
| 2017/11/24 | 1,336 | 1,349 | 1,326 | 1,341 | +1 | +0.1% | 102,300 |
| 2017/11/22 | 1,369 | 1,371 | 1,340 | 1,340 | -21 | -1.5% | 85,900 |
| 2017/11/21 | 1,348 | 1,363 | 1,343 | 1,361 | +18 | +1.3% | 78,800 |
| 2017/11/20 | 1,321 | 1,349 | 1,315 | 1,343 | +23 | +1.7% | 84,600 |
| 2017/11/17 | 1,339 | 1,339 | 1,314 | 1,320 | +7 | +0.5% | 75,300 |
| 2017/11/16 | 1,316 | 1,325 | 1,293 | 1,313 | ±0 | ±0% | 99,000 |
| 2017/11/15 | 1,363 | 1,368 | 1,313 | 1,313 | -64 | -4.6% | 137,100 |
| 2017/11/14 | 1,383 | 1,384 | 1,366 | 1,377 | -18 | -1.3% | 80,900 |
| 2017/11/13 | 1,372 | 1,404 | 1,365 | 1,395 | +21 | +1.5% | 105,100 |
| 2017/11/10 | 1,358 | 1,378 | 1,350 | 1,374 | +10 | +0.7% | 98,700 |
| 2017/11/09 | 1,372 | 1,384 | 1,346 | 1,364 | -1 | -0.1% | 124,900 |
| 2017/11/08 | 1,347 | 1,368 | 1,338 | 1,365 | +12 | +0.9% | 80,600 |
| 2017/11/07 | 1,359 | 1,359 | 1,349 | 1,353 | -1 | -0.1% | 66,400 |
| 2017/11/06 | 1,358 | 1,366 | 1,348 | 1,354 | -7 | -0.5% | 95,800 |
| 2017/11/02 | 1,350 | 1,362 | 1,328 | 1,361 | +7 | +0.5% | 120,200 |
| 2017/11/01 | 1,359 | 1,360 | 1,346 | 1,354 | -3 | -0.2% | 119,300 |
| 2017/10/31 | 1,354 | 1,368 | 1,343 | 1,357 | -6 | -0.4% | 73,200 |
| 2017/10/30 | 1,377 | 1,378 | 1,351 | 1,363 | -7 | -0.5% | 82,900 |
| 2017/10/27 | 1,360 | 1,374 | 1,351 | 1,370 | +11 | +0.8% | 118,900 |
| 2017/10/26 | 1,331 | 1,360 | 1,331 | 1,359 | +25 | +1.9% | 137,900 |
| 2017/10/25 | 1,329 | 1,342 | 1,318 | 1,334 | +6 | +0.5% | 174,900 |
| 2017/10/24 | 1,320 | 1,328 | 1,315 | 1,328 | +9 | +0.7% | 80,100 |
| 2017/10/23 | 1,311 | 1,319 | 1,300 | 1,319 | +13 | +1% | 122,300 |
| 2017/10/20 | 1,303 | 1,308 | 1,288 | 1,306 | +10 | +0.8% | 92,700 |
| 2017/10/19 | 1,281 | 1,296 | 1,280 | 1,296 | +8 | +0.6% | 77,500 |
| 2017/10/18 | 1,274 | 1,293 | 1,262 | 1,288 | +16 | +1.3% | 112,600 |
| 2017/10/17 | 1,288 | 1,293 | 1,271 | 1,272 | -20 | -1.5% | 131,500 |
| 2017/10/16 | 1,300 | 1,300 | 1,286 | 1,292 | ±0 | ±0% | 137,400 |
| 2017/10/13 | 1,307 | 1,311 | 1,278 | 1,292 | -4 | -0.3% | 183,500 |
| 2017/10/12 | 1,304 | 1,326 | 1,283 | 1,296 | -8 | -0.6% | 234,500 |
| 2017/10/11 | 1,366 | 1,366 | 1,303 | 1,304 | -49 | -3.6% | 442,400 |
| 2017/10/10 | 1,373 | 1,392 | 1,343 | 1,353 | -80 | -5.6% | 479,600 |
| 2017/10/06 | 1,397 | 1,440 | 1,394 | 1,433 | +47 | +3.4% | 215,500 |
| 2017/10/05 | 1,374 | 1,386 | 1,353 | 1,386 | +2 | +0.1% | 109,300 |
| 2017/10/04 | 1,408 | 1,415 | 1,380 | 1,384 | -28 | -2% | 90,900 |
| 2017/10/03 | 1,414 | 1,420 | 1,396 | 1,412 | +4 | +0.3% | 93,100 |
| 2017/10/02 | 1,397 | 1,409 | 1,387 | 1,408 | +24 | +1.7% | 60,000 |
| 2017/09/29 | 1,386 | 1,397 | 1,379 | 1,384 | -3 | -0.2% | 79,500 |
| 2017/09/28 | 1,397 | 1,407 | 1,383 | 1,387 | +3 | +0.2% | 61,000 |
| 2017/09/27 | 1,377 | 1,384 | 1,366 | 1,384 | +4 | +0.3% | 26,600 |
| 2017/09/26 | 1,370 | 1,380 | 1,358 | 1,380 | +9 | +0.7% | 44,900 |
| 2017/09/25 | 1,356 | 1,373 | 1,352 | 1,371 | +17 | +1.3% | 40,300 |
| 2017/09/22 | 1,368 | 1,371 | 1,346 | 1,354 | -33 | -2.4% | 103,100 |
1851～
1900
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 | 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 |
| 大日精 | 314,500円 | +2.0% | +5.6% | 5.53% | 8.96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 | 302,500円 | +3.1% | +16.7% | 4.96% | 11.09倍 | 1.05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 | 108,500円 | +4.6% | -2.7% | 3.78% | 9.43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 |
市場注目の銘柄
チャート関連のコラム
