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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,010 | 3,090 | 3,010 | 3,075 | +77 | +2.6% | 62,300 |
| 2024/08/09 | 3,065 | 3,065 | 2,932 | 2,998 | +19 | +0.6% | 106,500 |
| 2024/08/08 | 2,965 | 3,015 | 2,852 | 2,979 | -126 | -4.1% | 159,700 |
| 2024/08/07 | 2,980 | 3,165 | 2,927 | 3,105 | +55 | +1.8% | 147,000 |
| 2024/08/06 | 2,819 | 3,070 | 2,819 | 3,050 | +481 | +18.7% | 110,400 |
| 2024/08/05 | 2,792 | 2,921 | 2,569 | 2,569 | -486 | -15.9% | 198,700 |
| 2024/08/02 | 3,255 | 3,275 | 3,050 | 3,055 | -370 | -10.8% | 154,500 |
| 2024/08/01 | 3,490 | 3,505 | 3,415 | 3,425 | -65 | -1.9% | 130,500 |
| 2024/07/31 | 3,425 | 3,505 | 3,380 | 3,490 | -5 | -0.1% | 104,200 |
| 2024/07/30 | 3,515 | 3,530 | 3,440 | 3,495 | -60 | -1.7% | 97,400 |
| 2024/07/29 | 3,430 | 3,555 | 3,425 | 3,555 | +140 | +4.1% | 98,900 |
| 2024/07/26 | 3,370 | 3,460 | 3,350 | 3,415 | +40 | +1.2% | 106,000 |
| 2024/07/25 | 3,535 | 3,535 | 3,375 | 3,375 | -225 | -6.3% | 179,700 |
| 2024/07/24 | 3,630 | 3,720 | 3,600 | 3,600 | -45 | -1.2% | 146,800 |
| 2024/07/23 | 3,820 | 3,830 | 3,645 | 3,645 | -145 | -3.8% | 124,900 |
| 2024/07/22 | 3,855 | 3,880 | 3,775 | 3,790 | -80 | -2.1% | 108,700 |
| 2024/07/19 | 3,845 | 3,905 | 3,805 | 3,870 | -5 | -0.1% | 82,000 |
| 2024/07/18 | 3,970 | 3,980 | 3,845 | 3,875 | -210 | -5.1% | 138,700 |
| 2024/07/17 | 4,110 | 4,140 | 4,035 | 4,085 | -25 | -0.6% | 111,900 |
| 2024/07/16 | 4,150 | 4,255 | 4,105 | 4,110 | +15 | +0.4% | 143,000 |
| 2024/07/12 | 4,100 | 4,175 | 3,940 | 4,095 | +40 | +1% | 278,400 |
| 2024/07/11 | 4,060 | 4,080 | 4,000 | 4,055 | +10 | +0.2% | 155,400 |
| 2024/07/10 | 3,955 | 4,045 | 3,930 | 4,045 | +100 | +2.5% | 141,900 |
| 2024/07/09 | 3,800 | 3,965 | 3,800 | 3,945 | +115 | +3% | 83,500 |
| 2024/07/08 | 3,825 | 3,870 | 3,805 | 3,830 | +5 | +0.1% | 51,300 |
| 2024/07/05 | 3,810 | 3,860 | 3,760 | 3,825 | -25 | -0.6% | 68,000 |
| 2024/07/04 | 3,885 | 3,890 | 3,830 | 3,850 | -20 | -0.5% | 55,900 |
| 2024/07/03 | 3,825 | 3,880 | 3,820 | 3,870 | +70 | +1.8% | 63,000 |
| 2024/07/02 | 3,790 | 3,820 | 3,735 | 3,800 | +10 | +0.3% | 70,800 |
| 2024/07/01 | 3,815 | 3,920 | 3,760 | 3,790 | -25 | -0.7% | 166,300 |
| 2024/06/28 | 3,815 | 3,915 | 3,805 | 3,815 | -30 | -0.8% | 145,500 |
| 2024/06/27 | 3,865 | 3,990 | 3,760 | 3,845 | +260 | +7.3% | 685,100 |
| 2024/06/26 | 3,550 | 3,615 | 3,550 | 3,585 | +90 | +2.6% | 52,900 |
| 2024/06/25 | 3,485 | 3,495 | 3,445 | 3,495 | +20 | +0.6% | 47,700 |
| 2024/06/24 | 3,530 | 3,545 | 3,460 | 3,475 | -55 | -1.6% | 42,300 |
| 2024/06/21 | 3,550 | 3,590 | 3,525 | 3,530 | -10 | -0.3% | 88,100 |
| 2024/06/20 | 3,515 | 3,550 | 3,440 | 3,540 | +20 | +0.6% | 47,600 |
| 2024/06/19 | 3,570 | 3,595 | 3,505 | 3,520 | -45 | -1.3% | 32,000 |
| 2024/06/18 | 3,585 | 3,595 | 3,520 | 3,565 | +20 | +0.6% | 31,300 |
| 2024/06/17 | 3,550 | 3,620 | 3,485 | 3,545 | -70 | -1.9% | 67,900 |
| 2024/06/14 | 3,505 | 3,640 | 3,495 | 3,615 | +40 | +1.1% | 81,800 |
| 2024/06/13 | 3,570 | 3,640 | 3,560 | 3,575 | +25 | +0.7% | 97,300 |
| 2024/06/12 | 3,500 | 3,560 | 3,500 | 3,550 | +50 | +1.4% | 49,700 |
| 2024/06/11 | 3,430 | 3,520 | 3,430 | 3,500 | +60 | +1.7% | 65,300 |
| 2024/06/10 | 3,435 | 3,490 | 3,390 | 3,440 | -25 | -0.7% | 57,700 |
| 2024/06/07 | 3,420 | 3,500 | 3,400 | 3,465 | +55 | +1.6% | 67,300 |
| 2024/06/06 | 3,400 | 3,420 | 3,375 | 3,410 | +70 | +2.1% | 36,500 |
| 2024/06/05 | 3,295 | 3,400 | 3,280 | 3,340 | ±0 | ±0% | 50,600 |
| 2024/06/04 | 3,400 | 3,405 | 3,325 | 3,340 | -80 | -2.3% | 77,000 |
| 2024/06/03 | 3,485 | 3,485 | 3,415 | 3,420 | -60 | -1.7% | 57,100 |
251～
300
件表示中 / 7018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 | 297,200円 | +4.0% | +9.4% | 2.32% | 17.27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 |
| 日精化 | 270,100円 | -4.1% | -0.2% | 3.48% | 14.77倍 | 1.23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 |
| バルカー | 365,500円 | +3.1% | +16.7% | 4.10% | 13.42倍 | 1.28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 |
| 住精化 | 460,500円 | -1.7% | -17.2% | 4.34% | 9.01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 |
| 一工薬 | 581,000円 | +9.2% | +18.5% | 2.07% | 15.05倍 | 1.44倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
