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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,445 | 1,445 | 1,390 | 1,413 | -4 | -0.3% | 183,200 |
| 2017/06/14 | 1,381 | 1,440 | 1,375 | 1,417 | +55 | +4% | 190,500 |
| 2017/06/13 | 1,350 | 1,382 | 1,350 | 1,362 | +4 | +0.3% | 108,600 |
| 2017/06/12 | 1,340 | 1,378 | 1,330 | 1,358 | +27 | +2% | 162,100 |
| 2017/06/09 | 1,323 | 1,342 | 1,316 | 1,331 | -9 | -0.7% | 132,800 |
| 2017/06/08 | 1,326 | 1,345 | 1,306 | 1,340 | +14 | +1.1% | 101,100 |
| 2017/06/07 | 1,300 | 1,337 | 1,295 | 1,326 | +30 | +2.3% | 92,900 |
| 2017/06/06 | 1,321 | 1,322 | 1,285 | 1,296 | -25 | -1.9% | 114,900 |
| 2017/06/05 | 1,325 | 1,338 | 1,310 | 1,321 | -4 | -0.3% | 62,100 |
| 2017/06/02 | 1,309 | 1,350 | 1,301 | 1,325 | +32 | +2.5% | 151,900 |
| 2017/06/01 | 1,278 | 1,300 | 1,275 | 1,293 | +15 | +1.2% | 97,400 |
| 2017/05/31 | 1,301 | 1,307 | 1,276 | 1,278 | -28 | -2.1% | 130,300 |
| 2017/05/30 | 1,315 | 1,315 | 1,262 | 1,306 | -9 | -0.7% | 181,800 |
| 2017/05/29 | 1,331 | 1,342 | 1,306 | 1,315 | -27 | -2% | 174,800 |
| 2017/05/26 | 1,264 | 1,342 | 1,257 | 1,342 | +86 | +6.8% | 352,300 |
| 2017/05/25 | 1,255 | 1,261 | 1,237 | 1,256 | +12 | +1% | 93,700 |
| 2017/05/24 | 1,241 | 1,264 | 1,237 | 1,244 | +12 | +1% | 145,200 |
| 2017/05/23 | 1,223 | 1,241 | 1,222 | 1,232 | +4 | +0.3% | 102,000 |
| 2017/05/22 | 1,242 | 1,242 | 1,223 | 1,228 | -13 | -1% | 80,800 |
| 2017/05/19 | 1,220 | 1,243 | 1,208 | 1,241 | +24 | +2% | 168,100 |
| 2017/05/18 | 1,200 | 1,229 | 1,192 | 1,217 | -7 | -0.6% | 154,300 |
| 2017/05/17 | 1,225 | 1,239 | 1,215 | 1,224 | -9 | -0.7% | 125,900 |
| 2017/05/16 | 1,248 | 1,250 | 1,204 | 1,233 | -10 | -0.8% | 187,100 |
| 2017/05/15 | 1,225 | 1,245 | 1,212 | 1,243 | +18 | +1.5% | 205,000 |
| 2017/05/12 | 1,213 | 1,227 | 1,204 | 1,225 | +1 | +0.1% | 109,900 |
| 2017/05/11 | 1,214 | 1,224 | 1,190 | 1,224 | +10 | +0.8% | 184,700 |
| 2017/05/10 | 1,222 | 1,227 | 1,202 | 1,214 | -14 | -1.1% | 175,800 |
| 2017/05/09 | 1,223 | 1,241 | 1,205 | 1,228 | +9 | +0.7% | 160,800 |
| 2017/05/08 | 1,237 | 1,241 | 1,212 | 1,219 | -11 | -0.9% | 232,500 |
| 2017/05/02 | 1,245 | 1,249 | 1,218 | 1,230 | -2 | -0.2% | 203,200 |
| 2017/05/01 | 1,302 | 1,312 | 1,222 | 1,232 | -56 | -4.3% | 367,400 |
| 2017/04/28 | 1,218 | 1,291 | 1,207 | 1,288 | +100 | +8.4% | 662,800 |
| 2017/04/27 | 1,219 | 1,219 | 1,184 | 1,188 | -32 | -2.6% | 222,900 |
| 2017/04/26 | 1,238 | 1,246 | 1,212 | 1,220 | -13 | -1.1% | 170,100 |
| 2017/04/25 | 1,219 | 1,255 | 1,207 | 1,233 | +33 | +2.8% | 327,100 |
| 2017/04/24 | 1,198 | 1,204 | 1,166 | 1,200 | +25 | +2.1% | 207,500 |
| 2017/04/21 | 1,195 | 1,197 | 1,151 | 1,175 | -18 | -1.5% | 362,000 |
| 2017/04/20 | 1,126 | 1,197 | 1,123 | 1,193 | +81 | +7.3% | 493,100 |
| 2017/04/19 | 1,093 | 1,123 | 1,085 | 1,112 | +13 | +1.2% | 191,600 |
| 2017/04/18 | 1,110 | 1,137 | 1,080 | 1,099 | -15 | -1.3% | 237,400 |
| 2017/04/17 | 1,084 | 1,123 | 1,060 | 1,114 | +24 | +2.2% | 233,900 |
| 2017/04/14 | 1,084 | 1,106 | 1,075 | 1,090 | -11 | -1% | 171,900 |
| 2017/04/13 | 1,066 | 1,107 | 1,046 | 1,101 | +30 | +2.8% | 336,500 |
| 2017/04/12 | 1,040 | 1,085 | 1,026 | 1,071 | +12 | +1.1% | 522,500 |
| 2017/04/11 | 986 | 1,110 | 981 | 1,059 | +49 | +4.9% | 1,720,400 |
| 2017/04/10 | 1,010 | 1,010 | 995 | 1,010 | +150 | +17.4% | 460,300 |
| 2017/04/07 | 855 | 880 | 854 | 860 | ±0 | ±0% | 69,200 |
| 2017/04/06 | 872 | 883 | 855 | 860 | -15 | -1.7% | 63,300 |
| 2017/04/05 | 886 | 891 | 871 | 875 | -15 | -1.7% | 38,200 |
| 2017/04/04 | 906 | 908 | 884 | 890 | -17 | -1.9% | 46,100 |
2001～
2050
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
