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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,450 | 3,485 | 3,360 | 3,480 | +50 | +1.5% | 124,200 |
| 2024/05/30 | 3,420 | 3,505 | 3,395 | 3,430 | -50 | -1.4% | 109,000 |
| 2024/05/29 | 3,535 | 3,560 | 3,470 | 3,480 | -45 | -1.3% | 112,500 |
| 2024/05/28 | 3,505 | 3,545 | 3,505 | 3,525 | +20 | +0.6% | 49,000 |
| 2024/05/27 | 3,485 | 3,505 | 3,455 | 3,505 | +25 | +0.7% | 56,400 |
| 2024/05/24 | 3,465 | 3,535 | 3,455 | 3,480 | -20 | -0.6% | 82,700 |
| 2024/05/23 | 3,440 | 3,500 | 3,405 | 3,500 | +105 | +3.1% | 75,500 |
| 2024/05/22 | 3,455 | 3,455 | 3,365 | 3,395 | -60 | -1.7% | 57,700 |
| 2024/05/21 | 3,470 | 3,535 | 3,410 | 3,455 | +35 | +1% | 74,600 |
| 2024/05/20 | 3,395 | 3,470 | 3,380 | 3,420 | +25 | +0.7% | 49,100 |
| 2024/05/17 | 3,355 | 3,415 | 3,355 | 3,395 | +5 | +0.1% | 52,100 |
| 2024/05/16 | 3,360 | 3,460 | 3,340 | 3,390 | +55 | +1.6% | 99,400 |
| 2024/05/15 | 3,410 | 3,410 | 3,255 | 3,335 | -40 | -1.2% | 85,700 |
| 2024/05/14 | 3,405 | 3,480 | 3,360 | 3,375 | -55 | -1.6% | 75,900 |
| 2024/05/13 | 3,330 | 3,430 | 3,325 | 3,430 | +170 | +5.2% | 95,600 |
| 2024/05/10 | 3,240 | 3,300 | 3,235 | 3,260 | +25 | +0.8% | 47,300 |
| 2024/05/09 | 3,190 | 3,260 | 3,185 | 3,235 | +15 | +0.5% | 43,900 |
| 2024/05/08 | 3,225 | 3,285 | 3,215 | 3,220 | -10 | -0.3% | 75,600 |
| 2024/05/07 | 3,230 | 3,250 | 3,210 | 3,230 | +30 | +0.9% | 46,900 |
| 2024/05/02 | 3,215 | 3,220 | 3,180 | 3,200 | -55 | -1.7% | 53,200 |
| 2024/05/01 | 3,240 | 3,265 | 3,185 | 3,255 | -35 | -1.1% | 67,800 |
| 2024/04/30 | 3,240 | 3,335 | 3,225 | 3,290 | +95 | +3% | 72,200 |
| 2024/04/26 | 3,200 | 3,230 | 3,145 | 3,195 | +20 | +0.6% | 63,700 |
| 2024/04/25 | 3,255 | 3,320 | 3,175 | 3,175 | -70 | -2.2% | 82,900 |
| 2024/04/24 | 3,230 | 3,335 | 3,200 | 3,245 | +55 | +1.7% | 114,800 |
| 2024/04/23 | 3,165 | 3,240 | 3,130 | 3,190 | +50 | +1.6% | 112,900 |
| 2024/04/22 | 3,175 | 3,180 | 3,090 | 3,140 | -105 | -3.2% | 164,200 |
| 2024/04/19 | 3,400 | 3,410 | 3,135 | 3,245 | -85 | -2.6% | 297,300 |
| 2024/04/18 | 3,270 | 3,360 | 3,220 | 3,330 | -10 | -0.3% | 136,800 |
| 2024/04/17 | 3,370 | 3,485 | 3,295 | 3,340 | +100 | +3.1% | 316,800 |
| 2024/04/16 | 3,335 | 3,360 | 3,240 | 3,240 | -25 | -0.8% | 125,100 |
| 2024/04/15 | 3,160 | 3,380 | 3,160 | 3,265 | +35 | +1.1% | 243,200 |
| 2024/04/12 | 3,215 | 3,280 | 3,215 | 3,230 | +25 | +0.8% | 88,000 |
| 2024/04/11 | 3,135 | 3,205 | 3,115 | 3,205 | +45 | +1.4% | 55,300 |
| 2024/04/10 | 3,210 | 3,250 | 3,160 | 3,160 | -30 | -0.9% | 50,200 |
| 2024/04/09 | 3,125 | 3,200 | 3,120 | 3,190 | +90 | +2.9% | 83,100 |
| 2024/04/08 | 3,120 | 3,140 | 3,070 | 3,100 | ±0 | ±0% | 40,500 |
| 2024/04/05 | 3,130 | 3,150 | 3,065 | 3,100 | -100 | -3.1% | 60,100 |
| 2024/04/04 | 3,165 | 3,230 | 3,160 | 3,200 | +50 | +1.6% | 56,500 |
| 2024/04/03 | 3,130 | 3,245 | 3,105 | 3,150 | -15 | -0.5% | 72,400 |
| 2024/04/02 | 3,125 | 3,190 | 3,095 | 3,165 | +35 | +1.1% | 88,700 |
| 2024/04/01 | 3,170 | 3,190 | 3,115 | 3,130 | -35 | -1.1% | 41,100 |
| 2024/03/29 | 3,175 | 3,205 | 3,150 | 3,165 | -15 | -0.5% | 44,400 |
| 2024/03/28 | 3,205 | 3,245 | 3,165 | 3,180 | -25 | -0.8% | 56,900 |
| 2024/03/27 | 3,190 | 3,235 | 3,135 | 3,205 | +30 | +0.9% | 68,200 |
| 2024/03/26 | 3,150 | 3,200 | 3,135 | 3,175 | +20 | +0.6% | 73,600 |
| 2024/03/25 | 3,255 | 3,255 | 3,140 | 3,155 | -75 | -2.3% | 85,100 |
| 2024/03/22 | 3,210 | 3,260 | 3,200 | 3,230 | +5 | +0.2% | 88,000 |
| 2024/03/21 | 3,290 | 3,315 | 3,215 | 3,225 | -70 | -2.1% | 213,200 |
| 2024/03/19 | 3,310 | 3,345 | 3,240 | 3,295 | -5 | -0.2% | 57,200 |
301～
350
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
