大阪油化工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/19 | 1,450 | 1,464 | 1,445 | 1,446 | -5 | -0.3% | 2,000 |
| 2022/12/16 | 1,451 | 1,463 | 1,450 | 1,451 | -8 | -0.5% | 1,600 |
| 2022/12/15 | 1,461 | 1,468 | 1,451 | 1,459 | -2 | -0.1% | 2,600 |
| 2022/12/14 | 1,470 | 1,470 | 1,461 | 1,461 | -7 | -0.5% | 2,600 |
| 2022/12/13 | 1,475 | 1,475 | 1,468 | 1,468 | -7 | -0.5% | 900 |
| 2022/12/12 | 1,466 | 1,480 | 1,466 | 1,475 | +9 | +0.6% | 2,100 |
| 2022/12/09 | 1,480 | 1,480 | 1,465 | 1,466 | -2 | -0.1% | 700 |
| 2022/12/08 | 1,470 | 1,472 | 1,457 | 1,468 | -1 | -0.1% | 2,300 |
| 2022/12/07 | 1,470 | 1,471 | 1,469 | 1,469 | -1 | -0.1% | 1,300 |
| 2022/12/06 | 1,484 | 1,484 | 1,464 | 1,470 | -14 | -0.9% | 2,200 |
| 2022/12/05 | 1,478 | 1,484 | 1,468 | 1,484 | +22 | +1.5% | 1,900 |
| 2022/12/02 | 1,480 | 1,480 | 1,462 | 1,462 | -18 | -1.2% | 2,700 |
| 2022/12/01 | 1,481 | 1,483 | 1,475 | 1,480 | -1 | -0.1% | 3,300 |
| 2022/11/30 | 1,483 | 1,484 | 1,479 | 1,481 | -14 | -0.9% | 1,300 |
| 2022/11/29 | 1,466 | 1,495 | 1,466 | 1,495 | +27 | +1.8% | 2,200 |
| 2022/11/28 | 1,483 | 1,490 | 1,468 | 1,468 | -12 | -0.8% | 1,200 |
| 2022/11/25 | 1,497 | 1,497 | 1,473 | 1,480 | ±0 | ±0% | 1,700 |
| 2022/11/24 | 1,497 | 1,500 | 1,471 | 1,480 | -10 | -0.7% | 1,500 |
| 2022/11/22 | 1,480 | 1,499 | 1,460 | 1,490 | -6 | -0.4% | 2,100 |
| 2022/11/21 | 1,500 | 1,500 | 1,471 | 1,496 | +40 | +2.7% | 1,600 |
| 2022/11/18 | 1,468 | 1,489 | 1,456 | 1,456 | -19 | -1.3% | 3,600 |
| 2022/11/17 | 1,499 | 1,499 | 1,475 | 1,475 | -15 | -1% | 1,000 |
| 2022/11/16 | 1,504 | 1,510 | 1,485 | 1,490 | -14 | -0.9% | 3,200 |
| 2022/11/15 | 1,515 | 1,515 | 1,490 | 1,504 | -21 | -1.4% | 2,500 |
| 2022/11/14 | 1,516 | 1,525 | 1,485 | 1,525 | +39 | +2.6% | 4,700 |
| 2022/11/11 | 1,540 | 1,545 | 1,455 | 1,486 | -134 | -8.3% | 18,900 |
| 2022/11/10 | 1,530 | 1,620 | 1,510 | 1,620 | +74 | +4.8% | 18,200 |
| 2022/11/09 | 1,518 | 1,547 | 1,514 | 1,546 | +28 | +1.8% | 2,000 |
| 2022/11/08 | 1,496 | 1,518 | 1,495 | 1,518 | +31 | +2.1% | 3,500 |
| 2022/11/07 | 1,519 | 1,542 | 1,486 | 1,487 | -32 | -2.1% | 3,600 |
| 2022/11/04 | 1,526 | 1,530 | 1,516 | 1,519 | -12 | -0.8% | 3,700 |
| 2022/11/02 | 1,550 | 1,562 | 1,531 | 1,531 | -6 | -0.4% | 2,000 |
| 2022/11/01 | 1,599 | 1,599 | 1,529 | 1,537 | +18 | +1.2% | 6,100 |
| 2022/10/31 | 1,457 | 1,604 | 1,449 | 1,519 | +62 | +4.3% | 31,400 |
| 2022/10/28 | 1,456 | 1,462 | 1,451 | 1,457 | ±0 | ±0% | 1,000 |
| 2022/10/27 | 1,460 | 1,460 | 1,457 | 1,457 | -3 | -0.2% | 300 |
| 2022/10/26 | 1,464 | 1,481 | 1,460 | 1,460 | ±0 | ±0% | 2,200 |
| 2022/10/25 | 1,499 | 1,499 | 1,452 | 1,460 | -11 | -0.7% | 2,200 |
| 2022/10/24 | 1,454 | 1,471 | 1,449 | 1,471 | +17 | +1.2% | 1,000 |
| 2022/10/21 | 1,453 | 1,458 | 1,440 | 1,454 | -4 | -0.3% | 1,400 |
| 2022/10/20 | 1,451 | 1,460 | 1,450 | 1,458 | ±0 | ±0% | 800 |
| 2022/10/19 | 1,470 | 1,470 | 1,458 | 1,458 | -4 | -0.3% | 700 |
| 2022/10/18 | 1,458 | 1,465 | 1,435 | 1,462 | +4 | +0.3% | 2,100 |
| 2022/10/17 | 1,422 | 1,458 | 1,422 | 1,458 | +22 | +1.5% | 700 |
| 2022/10/14 | 1,460 | 1,460 | 1,425 | 1,436 | +7 | +0.5% | 2,900 |
| 2022/10/13 | 1,482 | 1,482 | 1,429 | 1,429 | -31 | -2.1% | 5,400 |
| 2022/10/12 | 1,492 | 1,492 | 1,456 | 1,460 | -22 | -1.5% | 5,200 |
| 2022/10/11 | 1,570 | 1,570 | 1,470 | 1,482 | -98 | -6.2% | 16,500 |
| 2022/10/07 | 1,805 | 1,814 | 1,555 | 1,580 | -147 | -8.5% | 181,000 |
| 2022/10/06 | 1,444 | 1,727 | 1,423 | 1,727 | +300 | +21% | 89,700 |
601～
650
件表示中 / 1868件
類似銘柄と比較する
現在ご覧いただいている「大阪油化」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 |
|---|---|---|---|---|---|---|---|---|
| 大阪油化 | 243,000円 | +6.4% | +268.4% | 1.44% | - | 1.54倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| スガイ化 | 211,200円 | +0.4% | -33.2% | 3.31% | 9.20倍 | 0.37倍 |
|
農薬、医薬など各種中間物主体のファインケミカル専業メーカー。電子材料や界面活性剤も |
| 丸東産業 | - | +4.2% | +15.1% | - | - | - |
|
食品包装材料中堅。フィルム製造・ラミネートの一貫体制。包装用機械も手がけ、アジアに展開 |
| チタン工 | 76,200円 | +11.6% | +54.5% | 1.31% | 22.61倍 | 0.44倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
| 永大化工 | 155,000円 | +2.7% | +10.3% | 3.87% | 10.15倍 | 0.28倍 |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
市場注目の銘柄
チャート関連のコラム
