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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/21 | 1,391 | 1,403 | 1,383 | 1,387 | -4 | -0.3% | 53,300 |
| 2017/09/20 | 1,407 | 1,415 | 1,385 | 1,391 | -13 | -0.9% | 54,500 |
| 2017/09/19 | 1,414 | 1,423 | 1,393 | 1,404 | +20 | +1.4% | 102,600 |
| 2017/09/15 | 1,331 | 1,387 | 1,330 | 1,384 | +41 | +3.1% | 102,200 |
| 2017/09/14 | 1,349 | 1,349 | 1,329 | 1,343 | -3 | -0.2% | 40,500 |
| 2017/09/13 | 1,340 | 1,347 | 1,327 | 1,346 | +4 | +0.3% | 32,100 |
| 2017/09/12 | 1,344 | 1,357 | 1,338 | 1,342 | +7 | +0.5% | 35,700 |
| 2017/09/11 | 1,327 | 1,337 | 1,320 | 1,335 | +26 | +2% | 43,700 |
| 2017/09/08 | 1,279 | 1,321 | 1,278 | 1,309 | +17 | +1.3% | 75,700 |
| 2017/09/07 | 1,297 | 1,313 | 1,274 | 1,292 | -11 | -0.8% | 75,100 |
| 2017/09/06 | 1,244 | 1,305 | 1,238 | 1,303 | +29 | +2.3% | 101,300 |
| 2017/09/05 | 1,321 | 1,328 | 1,266 | 1,274 | -46 | -3.5% | 115,000 |
| 2017/09/04 | 1,331 | 1,332 | 1,306 | 1,320 | -33 | -2.4% | 78,900 |
| 2017/09/01 | 1,344 | 1,356 | 1,331 | 1,353 | +20 | +1.5% | 62,000 |
| 2017/08/31 | 1,322 | 1,334 | 1,306 | 1,333 | +21 | +1.6% | 83,900 |
| 2017/08/30 | 1,318 | 1,324 | 1,301 | 1,312 | -6 | -0.5% | 76,300 |
| 2017/08/29 | 1,323 | 1,324 | 1,291 | 1,318 | -22 | -1.6% | 86,000 |
1901～
1950
件表示中 / 7019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 | 297,900円 | +4.0% | +9.4% | 2.32% | 17.31倍 | 1.36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 |
| バルカー | 365,000円 | +3.1% | +16.7% | 4.11% | 13.40倍 | 1.27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 |
| 日精化 | 268,200円 | -4.1% | -0.2% | 3.50% | 14.67倍 | 1.22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 |
| 住精化 | 462,500円 | -1.7% | -17.2% | 4.32% | 9.05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 |
| リケンテクノス | 121,900円 | +4.6% | -2.7% | 3.36% | 10.48倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
