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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 3,200 | 3,310 | 3,165 | 3,300 | +135 | +4.3% | 96,900 |
| 2024/03/15 | 3,180 | 3,215 | 3,135 | 3,165 | -80 | -2.5% | 84,500 |
| 2024/03/14 | 3,335 | 3,335 | 3,235 | 3,245 | -110 | -3.3% | 93,500 |
| 2024/03/13 | 3,320 | 3,370 | 3,245 | 3,355 | +135 | +4.2% | 167,500 |
| 2024/03/12 | 3,140 | 3,220 | 3,105 | 3,220 | +25 | +0.8% | 80,100 |
| 2024/03/11 | 3,205 | 3,225 | 3,140 | 3,195 | -45 | -1.4% | 139,900 |
| 2024/03/08 | 3,205 | 3,290 | 3,205 | 3,240 | +35 | +1.1% | 98,100 |
| 2024/03/07 | 3,315 | 3,355 | 3,205 | 3,205 | -90 | -2.7% | 103,500 |
| 2024/03/06 | 3,225 | 3,310 | 3,200 | 3,295 | +5 | +0.2% | 57,200 |
| 2024/03/05 | 3,285 | 3,310 | 3,205 | 3,290 | -45 | -1.3% | 136,000 |
| 2024/03/04 | 3,400 | 3,420 | 3,320 | 3,335 | -15 | -0.4% | 143,000 |
| 2024/03/01 | 3,325 | 3,360 | 3,265 | 3,350 | +60 | +1.8% | 117,500 |
| 2024/02/29 | 3,255 | 3,310 | 3,210 | 3,290 | +35 | +1.1% | 98,300 |
| 2024/02/28 | 3,250 | 3,310 | 3,235 | 3,255 | +10 | +0.3% | 82,000 |
| 2024/02/27 | 3,245 | 3,310 | 3,215 | 3,245 | +15 | +0.5% | 126,800 |
| 2024/02/26 | 3,250 | 3,300 | 3,190 | 3,230 | +90 | +2.9% | 193,300 |
| 2024/02/22 | 3,060 | 3,150 | 3,010 | 3,140 | +187 | +6.3% | 142,800 |
| 2024/02/21 | 2,981 | 3,000 | 2,931 | 2,953 | -32 | -1.1% | 66,000 |
| 2024/02/20 | 3,020 | 3,040 | 2,972 | 2,985 | -20 | -0.7% | 68,500 |
| 2024/02/19 | 3,010 | 3,015 | 2,955 | 3,005 | -20 | -0.7% | 75,200 |
| 2024/02/16 | 3,075 | 3,135 | 2,994 | 3,025 | -35 | -1.1% | 163,000 |
| 2024/02/15 | 3,110 | 3,135 | 3,050 | 3,060 | -25 | -0.8% | 102,300 |
| 2024/02/14 | 3,070 | 3,105 | 3,045 | 3,085 | +10 | +0.3% | 105,300 |
| 2024/02/13 | 3,015 | 3,085 | 3,015 | 3,075 | +104 | +3.5% | 125,100 |
| 2024/02/09 | 3,015 | 3,015 | 2,959 | 2,971 | -54 | -1.8% | 65,700 |
| 2024/02/08 | 3,010 | 3,090 | 2,982 | 3,025 | +20 | +0.7% | 105,800 |
| 2024/02/07 | 2,964 | 3,045 | 2,964 | 3,005 | +5 | +0.2% | 126,100 |
| 2024/02/06 | 2,943 | 3,005 | 2,921 | 3,000 | +59 | +2% | 113,300 |
| 2024/02/05 | 2,999 | 3,010 | 2,916 | 2,941 | -64 | -2.1% | 105,400 |
| 2024/02/02 | 2,976 | 3,015 | 2,913 | 3,005 | +93 | +3.2% | 120,100 |
| 2024/02/01 | 2,955 | 2,976 | 2,910 | 2,912 | -47 | -1.6% | 84,300 |
| 2024/01/31 | 2,957 | 2,983 | 2,892 | 2,959 | -51 | -1.7% | 154,900 |
| 2024/01/30 | 3,040 | 3,060 | 2,999 | 3,010 | ±0 | ±0% | 89,100 |
| 2024/01/29 | 2,970 | 3,010 | 2,924 | 3,010 | +38 | +1.3% | 149,200 |
| 2024/01/26 | 3,005 | 3,035 | 2,954 | 2,972 | -73 | -2.4% | 297,600 |
| 2024/01/25 | 2,856 | 3,055 | 2,856 | 3,045 | +189 | +6.6% | 371,100 |
| 2024/01/24 | 2,860 | 2,913 | 2,837 | 2,856 | -14 | -0.5% | 188,700 |
| 2024/01/23 | 2,949 | 2,957 | 2,863 | 2,870 | -70 | -2.4% | 214,400 |
| 2024/01/22 | 2,912 | 2,979 | 2,892 | 2,940 | +128 | +4.6% | 353,500 |
| 2024/01/19 | 2,592 | 2,820 | 2,592 | 2,812 | +231 | +9% | 304,800 |
| 2024/01/18 | 2,519 | 2,617 | 2,519 | 2,581 | +59 | +2.3% | 196,000 |
| 2024/01/17 | 2,623 | 2,660 | 2,522 | 2,522 | -70 | -2.7% | 256,200 |
| 2024/01/16 | 2,717 | 2,730 | 2,592 | 2,592 | -96 | -3.6% | 268,300 |
| 2024/01/15 | 2,640 | 2,727 | 2,595 | 2,688 | +57 | +2.2% | 253,800 |
| 2024/01/12 | 2,610 | 2,667 | 2,565 | 2,631 | +1 | ±0% | 386,900 |
| 2024/01/11 | 2,604 | 2,639 | 2,555 | 2,630 | +22 | +0.8% | 287,100 |
| 2024/01/10 | 2,599 | 2,629 | 2,574 | 2,608 | +9 | +0.3% | 114,200 |
| 2024/01/09 | 2,610 | 2,672 | 2,579 | 2,599 | +7 | +0.3% | 128,800 |
| 2024/01/05 | 2,635 | 2,670 | 2,582 | 2,592 | -54 | -2% | 149,900 |
| 2024/01/04 | 2,661 | 2,671 | 2,587 | 2,646 | -68 | -2.5% | 74,600 |
351～
400
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
