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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,303 | 1,310 | 1,280 | 1,310 | +1 | +0.1% | 1,200 |
| 2022/06/22 | 1,311 | 1,317 | 1,309 | 1,309 | -2 | -0.2% | 2,300 |
| 2022/06/21 | 1,291 | 1,311 | 1,291 | 1,311 | -9 | -0.7% | 300 |
| 2022/06/20 | 1,290 | 1,320 | 1,290 | 1,320 | +42 | +3.3% | 1,800 |
| 2022/06/17 | 1,285 | 1,285 | 1,278 | 1,278 | -12 | -0.9% | 400 |
| 2022/06/16 | 1,302 | 1,302 | 1,290 | 1,290 | +4 | +0.3% | 700 |
| 2022/06/15 | 1,286 | 1,307 | 1,281 | 1,286 | - | - | 1,500 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 1,280 | 1,296 | 1,277 | 1,286 | -18 | -1.4% | 1,800 |
| 2022/06/10 | 1,307 | 1,307 | 1,304 | 1,304 | -3 | -0.2% | 200 |
| 2022/06/09 | 1,307 | 1,307 | 1,307 | 1,307 | +7 | +0.5% | 200 |
| 2022/06/08 | 1,300 | 1,300 | 1,294 | 1,300 | ±0 | ±0% | 1,400 |
| 2022/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2022/06/06 | 1,291 | 1,300 | 1,289 | 1,300 | +15 | +1.2% | 1,400 |
| 2022/06/03 | 1,285 | 1,285 | 1,285 | 1,285 | -21 | -1.6% | 600 |
| 2022/06/02 | 1,288 | 1,320 | 1,288 | 1,306 | +18 | +1.4% | 1,400 |
| 2022/06/01 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 100 |
| 2022/05/31 | 1,306 | 1,306 | 1,279 | 1,288 | +5 | +0.4% | 3,300 |
| 2022/05/30 | 1,281 | 1,300 | 1,277 | 1,283 | +5 | +0.4% | 2,400 |
| 2022/05/27 | 1,285 | 1,295 | 1,278 | 1,278 | -18 | -1.4% | 1,600 |
| 2022/05/26 | 1,327 | 1,327 | 1,292 | 1,296 | -48 | -3.6% | 1,600 |
| 2022/05/25 | 1,260 | 1,357 | 1,260 | 1,344 | +54 | +4.2% | 4,600 |
| 2022/05/24 | 1,287 | 1,299 | 1,260 | 1,290 | -11 | -0.8% | 2,700 |
| 2022/05/23 | 1,280 | 1,301 | 1,280 | 1,301 | +21 | +1.6% | 2,700 |
| 2022/05/20 | 1,272 | 1,280 | 1,272 | 1,280 | -20 | -1.5% | 1,400 |
| 2022/05/19 | 1,282 | 1,300 | 1,282 | 1,300 | +23 | +1.8% | 400 |
| 2022/05/18 | 1,249 | 1,300 | 1,249 | 1,277 | +40 | +3.2% | 2,500 |
| 2022/05/17 | 1,231 | 1,240 | 1,231 | 1,237 | +6 | +0.5% | 800 |
| 2022/05/16 | 1,310 | 1,313 | 1,217 | 1,231 | -82 | -6.2% | 7,100 |
| 2022/05/13 | 1,285 | 1,313 | 1,281 | 1,313 | +16 | +1.2% | 1,000 |
| 2022/05/12 | 1,302 | 1,319 | 1,297 | 1,297 | -5 | -0.4% | 2,500 |
| 2022/05/11 | 1,308 | 1,316 | 1,302 | 1,302 | -6 | -0.5% | 1,400 |
| 2022/05/10 | 1,302 | 1,308 | 1,284 | 1,308 | -12 | -0.9% | 1,300 |
| 2022/05/09 | 1,336 | 1,336 | 1,320 | 1,320 | -16 | -1.2% | 500 |
| 2022/05/06 | 1,320 | 1,347 | 1,319 | 1,336 | +15 | +1.1% | 1,100 |
| 2022/05/02 | 1,304 | 1,340 | 1,304 | 1,321 | - | - | 400 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 1,350 | 1,364 | 1,252 | 1,364 | -2 | -0.1% | 7,400 |
| 2022/04/26 | 1,355 | 1,373 | 1,326 | 1,366 | +11 | +0.8% | 5,800 |
| 2022/04/25 | 1,396 | 1,400 | 1,352 | 1,355 | -40 | -2.9% | 4,400 |
| 2022/04/22 | 1,406 | 1,412 | 1,395 | 1,395 | -11 | -0.8% | 1,900 |
| 2022/04/21 | 1,415 | 1,415 | 1,405 | 1,406 | -4 | -0.3% | 1,900 |
| 2022/04/20 | 1,445 | 1,455 | 1,410 | 1,410 | -34 | -2.4% | 3,800 |
| 2022/04/19 | 1,448 | 1,448 | 1,441 | 1,444 | -1 | -0.1% | 1,200 |
| 2022/04/18 | 1,509 | 1,509 | 1,440 | 1,445 | -61 | -4.1% | 3,800 |
| 2022/04/15 | 1,513 | 1,529 | 1,506 | 1,506 | -34 | -2.2% | 3,800 |
| 2022/04/14 | 1,504 | 1,540 | 1,497 | 1,540 | +36 | +2.4% | 4,300 |
| 2022/04/13 | 1,432 | 1,504 | 1,425 | 1,504 | +62 | +4.3% | 3,400 |
| 2022/04/12 | 1,475 | 1,475 | 1,442 | 1,442 | -36 | -2.4% | 4,200 |
| 2022/04/11 | 1,461 | 1,478 | 1,453 | 1,478 | +27 | +1.9% | 3,300 |
701～
750
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
