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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 1,100 | 1,100 | 1,075 | 1,080 | -24 | -2.2% | 14,700 |
| 2006/01/16 | 1,097 | 1,105 | 1,085 | 1,104 | +4 | +0.4% | 29,000 |
| 2006/01/13 | 1,102 | 1,107 | 1,095 | 1,100 | -7 | -0.6% | 15,500 |
| 2006/01/12 | 1,080 | 1,107 | 1,080 | 1,107 | +27 | +2.5% | 28,800 |
| 2006/01/11 | 1,072 | 1,080 | 1,070 | 1,080 | +9 | +0.8% | 17,500 |
| 2006/01/10 | 1,080 | 1,080 | 1,063 | 1,071 | +1 | +0.1% | 21,100 |
| 2006/01/06 | 1,070 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 14,500 |
| 2006/01/05 | 1,080 | 1,081 | 1,050 | 1,070 | -10 | -0.9% | 22,100 |
| 2006/01/04 | 1,070 | 1,080 | 1,065 | 1,080 | +5 | +0.5% | 10,000 |
| 2005/12/30 | 1,082 | 1,082 | 1,075 | 1,075 | -6 | -0.6% | 8,200 |
| 2005/12/29 | 1,086 | 1,094 | 1,081 | 1,081 | ±0 | ±0% | 7,400 |
| 2005/12/28 | 1,100 | 1,100 | 1,081 | 1,081 | -19 | -1.7% | 3,900 |
| 2005/12/27 | 1,090 | 1,100 | 1,082 | 1,100 | +15 | +1.4% | 3,500 |
| 2005/12/26 | 1,100 | 1,100 | 1,083 | 1,085 | -18 | -1.6% | 7,100 |
| 2005/12/22 | 1,101 | 1,108 | 1,086 | 1,103 | +2 | +0.2% | 7,500 |
| 2005/12/21 | 1,115 | 1,137 | 1,100 | 1,101 | -17 | -1.5% | 42,900 |
| 2005/12/20 | 1,061 | 1,119 | 1,061 | 1,118 | +68 | +6.5% | 39,700 |
| 2005/12/19 | 1,050 | 1,055 | 1,035 | 1,050 | ±0 | ±0% | 16,200 |
| 2005/12/16 | 1,060 | 1,060 | 1,043 | 1,050 | -10 | -0.9% | 8,300 |
| 2005/12/15 | 1,049 | 1,062 | 1,049 | 1,060 | -2 | -0.2% | 18,400 |
| 2005/12/14 | 1,052 | 1,064 | 1,050 | 1,062 | +12 | +1.1% | 19,300 |
| 2005/12/13 | 1,052 | 1,065 | 1,050 | 1,050 | -15 | -1.4% | 21,400 |
| 2005/12/12 | 1,075 | 1,080 | 1,065 | 1,065 | -15 | -1.4% | 12,800 |
| 2005/12/09 | 1,080 | 1,080 | 1,063 | 1,080 | ±0 | ±0% | 7,200 |
| 2005/12/08 | 1,080 | 1,080 | 1,050 | 1,080 | ±0 | ±0% | 18,800 |
| 2005/12/07 | 1,080 | 1,080 | 1,065 | 1,080 | ±0 | ±0% | 7,300 |
| 2005/12/06 | 1,060 | 1,080 | 1,051 | 1,080 | +15 | +1.4% | 18,900 |
| 2005/12/05 | 1,084 | 1,084 | 1,060 | 1,065 | +1 | +0.1% | 18,700 |
| 2005/12/02 | 1,063 | 1,080 | 1,055 | 1,064 | +3 | +0.3% | 32,400 |
| 2005/12/01 | 1,076 | 1,090 | 1,050 | 1,061 | -15 | -1.4% | 25,000 |
| 2005/11/30 | 1,110 | 1,110 | 1,056 | 1,076 | -32 | -2.9% | 20,900 |
| 2005/11/29 | 1,101 | 1,120 | 1,090 | 1,108 | -2 | -0.2% | 15,500 |
| 2005/11/28 | 1,099 | 1,120 | 1,099 | 1,110 | +4 | +0.4% | 16,700 |
| 2005/11/25 | 1,114 | 1,121 | 1,105 | 1,106 | -24 | -2.1% | 15,800 |
| 2005/11/24 | 1,155 | 1,160 | 1,112 | 1,130 | -38 | -3.3% | 35,600 |
| 2005/11/22 | 1,092 | 1,170 | 1,092 | 1,168 | +75 | +6.9% | 35,200 |
| 2005/11/21 | 1,086 | 1,100 | 1,055 | 1,093 | -13 | -1.2% | 31,700 |
| 2005/11/18 | 1,131 | 1,146 | 1,100 | 1,106 | -24 | -2.1% | 65,400 |
| 2005/11/17 | 1,170 | 1,170 | 1,100 | 1,130 | -30 | -2.6% | 36,000 |
| 2005/11/16 | 1,177 | 1,190 | 1,160 | 1,160 | -17 | -1.4% | 21,700 |
| 2005/11/15 | 1,190 | 1,200 | 1,171 | 1,177 | -22 | -1.8% | 49,200 |
| 2005/11/14 | 1,172 | 1,200 | 1,172 | 1,199 | +28 | +2.4% | 23,400 |
| 2005/11/11 | 1,150 | 1,229 | 1,150 | 1,171 | +21 | +1.8% | 53,100 |
| 2005/11/10 | 1,247 | 1,248 | 1,129 | 1,150 | -91 | -7.3% | 122,200 |
| 2005/11/09 | 1,315 | 1,389 | 1,161 | 1,241 | -38 | -3% | 357,300 |
| 2005/11/08 | 1,279 | 1,279 | 1,250 | 1,279 | +200 | +18.5% | 324,700 |
| 2005/11/07 | 1,080 | 1,080 | 1,050 | 1,079 | +99 | +10.1% | 246,000 |
| 2005/11/04 | 980 | 980 | 962 | 980 | +100 | +11.4% | 209,600 |
| 2005/11/02 | 880 | 881 | 878 | 880 | ±0 | ±0% | 25,000 |
| 2005/11/01 | 880 | 884 | 879 | 880 | +2 | +0.2% | 29,800 |
4801～
4850
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
