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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,319 | 1,344 | 1,315 | 1,340 | +36 | +2.8% | 91,400 |
| 2017/08/25 | 1,313 | 1,313 | 1,295 | 1,304 | -1 | -0.1% | 61,600 |
| 2017/08/24 | 1,291 | 1,315 | 1,286 | 1,305 | +12 | +0.9% | 96,200 |
| 2017/08/23 | 1,285 | 1,294 | 1,278 | 1,293 | +25 | +2% | 77,000 |
| 2017/08/22 | 1,272 | 1,272 | 1,253 | 1,268 | +5 | +0.4% | 39,700 |
| 2017/08/21 | 1,253 | 1,267 | 1,248 | 1,263 | +12 | +1% | 36,500 |
| 2017/08/18 | 1,251 | 1,267 | 1,245 | 1,251 | -30 | -2.3% | 79,800 |
| 2017/08/17 | 1,273 | 1,284 | 1,260 | 1,281 | +8 | +0.6% | 54,600 |
| 2017/08/16 | 1,256 | 1,276 | 1,251 | 1,273 | +9 | +0.7% | 51,900 |
| 2017/08/15 | 1,234 | 1,266 | 1,230 | 1,264 | +33 | +2.7% | 76,600 |
| 2017/08/14 | 1,240 | 1,242 | 1,215 | 1,231 | -33 | -2.6% | 91,200 |
| 2017/08/10 | 1,251 | 1,281 | 1,251 | 1,264 | +5 | +0.4% | 75,000 |
| 2017/08/09 | 1,256 | 1,277 | 1,252 | 1,259 | -18 | -1.4% | 107,800 |
| 2017/08/08 | 1,306 | 1,315 | 1,275 | 1,277 | -31 | -2.4% | 78,900 |
| 2017/08/07 | 1,272 | 1,309 | 1,272 | 1,308 | +48 | +3.8% | 95,300 |
| 2017/08/04 | 1,261 | 1,267 | 1,247 | 1,260 | -10 | -0.8% | 103,500 |
| 2017/08/03 | 1,288 | 1,293 | 1,264 | 1,270 | -8 | -0.6% | 90,600 |
| 2017/08/02 | 1,276 | 1,290 | 1,268 | 1,278 | -7 | -0.5% | 100,600 |
| 2017/08/01 | 1,282 | 1,306 | 1,264 | 1,285 | -27 | -2.1% | 158,200 |
| 2017/07/31 | 1,314 | 1,321 | 1,285 | 1,312 | -2 | -0.2% | 144,700 |
| 2017/07/28 | 1,330 | 1,333 | 1,306 | 1,314 | -30 | -2.2% | 133,400 |
| 2017/07/27 | 1,355 | 1,364 | 1,338 | 1,344 | -1 | -0.1% | 95,400 |
| 2017/07/26 | 1,396 | 1,397 | 1,336 | 1,345 | -42 | -3% | 178,000 |
| 2017/07/25 | 1,407 | 1,422 | 1,387 | 1,387 | -18 | -1.3% | 78,100 |
| 2017/07/24 | 1,430 | 1,437 | 1,387 | 1,405 | -14 | -1% | 142,700 |
| 2017/07/21 | 1,371 | 1,427 | 1,371 | 1,419 | +49 | +3.6% | 209,300 |
| 2017/07/20 | 1,362 | 1,384 | 1,360 | 1,370 | +10 | +0.7% | 124,800 |
| 2017/07/19 | 1,353 | 1,375 | 1,336 | 1,360 | +6 | +0.4% | 147,000 |
| 2017/07/18 | 1,324 | 1,379 | 1,318 | 1,354 | +33 | +2.5% | 217,400 |
| 2017/07/14 | 1,341 | 1,341 | 1,318 | 1,321 | -3 | -0.2% | 102,100 |
| 2017/07/13 | 1,366 | 1,380 | 1,319 | 1,324 | -40 | -2.9% | 187,700 |
| 2017/07/12 | 1,317 | 1,374 | 1,311 | 1,364 | +39 | +2.9% | 239,500 |
| 2017/07/11 | 1,325 | 1,345 | 1,311 | 1,325 | +16 | +1.2% | 188,800 |
| 2017/07/10 | 1,349 | 1,360 | 1,308 | 1,309 | -40 | -3% | 312,900 |
| 2017/07/07 | 1,351 | 1,399 | 1,345 | 1,349 | -86 | -6% | 502,600 |
| 2017/07/06 | 1,453 | 1,466 | 1,400 | 1,435 | -6 | -0.4% | 246,800 |
| 2017/07/05 | 1,428 | 1,450 | 1,410 | 1,441 | +42 | +3% | 136,300 |
| 2017/07/04 | 1,485 | 1,488 | 1,394 | 1,399 | -89 | -6% | 230,800 |
| 2017/07/03 | 1,427 | 1,505 | 1,426 | 1,488 | +76 | +5.4% | 210,900 |
| 2017/06/30 | 1,404 | 1,416 | 1,381 | 1,412 | -2 | -0.1% | 120,900 |
| 2017/06/29 | 1,420 | 1,429 | 1,403 | 1,414 | -1 | -0.1% | 128,100 |
| 2017/06/28 | 1,430 | 1,439 | 1,412 | 1,415 | -12 | -0.8% | 83,000 |
| 2017/06/27 | 1,433 | 1,437 | 1,421 | 1,427 | -3 | -0.2% | 52,900 |
| 2017/06/26 | 1,425 | 1,444 | 1,421 | 1,430 | +5 | +0.4% | 61,900 |
| 2017/06/23 | 1,433 | 1,450 | 1,402 | 1,425 | -8 | -0.6% | 102,600 |
| 2017/06/22 | 1,445 | 1,446 | 1,423 | 1,433 | -7 | -0.5% | 109,100 |
| 2017/06/21 | 1,440 | 1,464 | 1,435 | 1,440 | -14 | -1% | 111,200 |
| 2017/06/20 | 1,468 | 1,476 | 1,443 | 1,454 | -14 | -1% | 127,000 |
| 2017/06/19 | 1,461 | 1,485 | 1,449 | 1,468 | +22 | +1.5% | 147,900 |
| 2017/06/16 | 1,413 | 1,476 | 1,413 | 1,446 | +33 | +2.3% | 247,500 |
1951～
2000
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
