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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,467 | 1,549 | 1,440 | 1,529 | +63 | +4.3% | 7,100 |
| 2022/09/02 | 1,511 | 1,518 | 1,461 | 1,466 | -52 | -3.4% | 6,900 |
| 2022/09/01 | 1,510 | 1,558 | 1,486 | 1,518 | -9 | -0.6% | 11,700 |
| 2022/08/31 | 1,567 | 1,575 | 1,524 | 1,527 | -56 | -3.5% | 6,000 |
| 2022/08/30 | 1,551 | 1,642 | 1,527 | 1,583 | +58 | +3.8% | 11,400 |
| 2022/08/29 | 1,548 | 1,599 | 1,520 | 1,525 | -103 | -6.3% | 19,600 |
| 2022/08/26 | 1,686 | 1,699 | 1,572 | 1,628 | -24 | -1.5% | 38,300 |
| 2022/08/25 | 1,740 | 2,020 | 1,606 | 1,652 | -59 | -3.4% | 433,900 |
| 2022/08/24 | 1,420 | 1,711 | 1,420 | 1,711 | +300 | +21.3% | 218,100 |
| 2022/08/23 | 1,371 | 1,434 | 1,351 | 1,411 | +40 | +2.9% | 9,300 |
| 2022/08/22 | 1,379 | 1,379 | 1,350 | 1,371 | -8 | -0.6% | 2,100 |
| 2022/08/19 | 1,360 | 1,380 | 1,351 | 1,379 | +24 | +1.8% | 3,900 |
| 2022/08/18 | 1,353 | 1,355 | 1,351 | 1,355 | -12 | -0.9% | 500 |
| 2022/08/17 | 1,370 | 1,370 | 1,351 | 1,367 | +24 | +1.8% | 2,100 |
| 2022/08/16 | 1,350 | 1,351 | 1,342 | 1,343 | -7 | -0.5% | 2,800 |
| 2022/08/15 | 1,352 | 1,372 | 1,337 | 1,350 | -23 | -1.7% | 5,300 |
| 2022/08/12 | 1,351 | 1,376 | 1,337 | 1,373 | +20 | +1.5% | 5,800 |
| 2022/08/10 | 1,358 | 1,382 | 1,353 | 1,353 | -47 | -3.4% | 1,700 |
| 2022/08/09 | 1,391 | 1,400 | 1,381 | 1,400 | +9 | +0.6% | 1,800 |
| 2022/08/08 | 1,329 | 1,392 | 1,325 | 1,391 | +64 | +4.8% | 2,000 |
| 2022/08/05 | 1,330 | 1,338 | 1,311 | 1,327 | -3 | -0.2% | 1,100 |
| 2022/08/04 | 1,330 | 1,330 | 1,317 | 1,330 | ±0 | ±0% | 600 |
| 2022/08/03 | 1,319 | 1,330 | 1,319 | 1,330 | +11 | +0.8% | 1,700 |
| 2022/08/02 | 1,344 | 1,344 | 1,319 | 1,319 | -22 | -1.6% | 800 |
| 2022/08/01 | 1,339 | 1,352 | 1,324 | 1,341 | +2 | +0.1% | 1,800 |
| 2022/07/29 | 1,350 | 1,350 | 1,339 | 1,339 | -6 | -0.4% | 300 |
| 2022/07/28 | 1,355 | 1,355 | 1,342 | 1,345 | - | - | 700 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 1,355 | 1,355 | 1,355 | 1,355 | -6 | -0.4% | 200 |
| 2022/07/25 | 1,394 | 1,394 | 1,351 | 1,361 | -19 | -1.4% | 700 |
| 2022/07/22 | 1,373 | 1,408 | 1,313 | 1,380 | +2 | +0.1% | 2,700 |
| 2022/07/21 | 1,374 | 1,378 | 1,373 | 1,378 | +12 | +0.9% | 500 |
| 2022/07/20 | 1,375 | 1,378 | 1,366 | 1,366 | -6 | -0.4% | 1,400 |
| 2022/07/19 | 1,387 | 1,400 | 1,370 | 1,372 | - | - | 1,500 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,373 | 1,395 | 1,373 | 1,395 | - | - | 700 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 1,374 | 1,374 | 1,374 | 1,374 | ±0 | ±0% | 100 |
| 2022/07/11 | 1,368 | 1,375 | 1,368 | 1,374 | +9 | +0.7% | 400 |
| 2022/07/08 | 1,378 | 1,378 | 1,365 | 1,365 | +2 | +0.1% | 300 |
| 2022/07/07 | 1,362 | 1,363 | 1,362 | 1,363 | -6 | -0.4% | 300 |
| 2022/07/06 | 1,342 | 1,370 | 1,342 | 1,369 | +37 | +2.8% | 1,400 |
| 2022/07/05 | 1,352 | 1,385 | 1,332 | 1,332 | -48 | -3.5% | 2,000 |
| 2022/07/04 | 1,350 | 1,399 | 1,325 | 1,380 | +31 | +2.3% | 1,400 |
| 2022/07/01 | 1,363 | 1,363 | 1,326 | 1,349 | -28 | -2% | 1,000 |
| 2022/06/30 | 1,413 | 1,430 | 1,377 | 1,377 | -35 | -2.5% | 3,200 |
| 2022/06/29 | 1,357 | 1,412 | 1,343 | 1,412 | +25 | +1.8% | 3,000 |
| 2022/06/28 | 1,361 | 1,408 | 1,361 | 1,387 | +26 | +1.9% | 3,800 |
| 2022/06/27 | 1,305 | 1,417 | 1,305 | 1,361 | +56 | +4.3% | 5,300 |
| 2022/06/24 | 1,339 | 1,339 | 1,305 | 1,305 | -5 | -0.4% | 700 |
651～
700
件表示中 / 1848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 | 204,800円 | +6.4% | +268.4% | 1.71% | - | 1.25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 |
| チタン工 | 77,500円 | +6.9% | - | 1.29% | 10.00倍 | 0.46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 |
| 旭化学 | 58,300円 | +3.1% | -23.1% | 2.23% | 26.05倍 | 0.33倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
| 永大化工 | 150,500円 | +2.3% | +4.2% | 3.99% | 10.95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 |
| 日本色材 | 100,100円 | -4.3% | -24.8% | 2.00% | 5.10倍 | 0.55倍 |
|
ＯＥＭで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
市場注目の銘柄
チャート関連のコラム
