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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 1,359 | 1,559 | 1,350 | 1,555 | +180 | +13.1% | 43,600 |
| 2022/03/23 | 1,335 | 1,375 | 1,286 | 1,375 | +70 | +5.4% | 10,700 |
| 2022/03/22 | 1,315 | 1,338 | 1,300 | 1,305 | -39 | -2.9% | 7,800 |
| 2022/03/18 | 1,330 | 1,344 | 1,271 | 1,344 | -6 | -0.4% | 23,800 |
| 2022/03/17 | 1,294 | 1,510 | 1,291 | 1,350 | +140 | +11.6% | 138,700 |
| 2022/03/16 | 1,200 | 1,210 | 1,197 | 1,210 | +11 | +0.9% | 700 |
| 2022/03/15 | 1,177 | 1,222 | 1,177 | 1,199 | +10 | +0.8% | 2,000 |
| 2022/03/14 | 1,217 | 1,217 | 1,182 | 1,189 | -11 | -0.9% | 600 |
| 2022/03/11 | 1,200 | 1,219 | 1,200 | 1,200 | ±0 | ±0% | 500 |
| 2022/03/10 | 1,199 | 1,230 | 1,199 | 1,200 | +1 | +0.1% | 1,000 |
| 2022/03/09 | 1,182 | 1,199 | 1,161 | 1,199 | +9 | +0.8% | 2,200 |
| 2022/03/08 | 1,233 | 1,233 | 1,190 | 1,190 | -38 | -3.1% | 2,200 |
| 2022/03/07 | 1,283 | 1,283 | 1,190 | 1,228 | -72 | -5.5% | 4,100 |
| 2022/03/04 | 1,252 | 1,300 | 1,227 | 1,300 | +48 | +3.8% | 2,300 |
| 2022/03/03 | 1,257 | 1,263 | 1,252 | 1,252 | -9 | -0.7% | 1,200 |
| 2022/03/02 | 1,276 | 1,280 | 1,251 | 1,261 | -39 | -3% | 2,800 |
| 2022/03/01 | 1,286 | 1,300 | 1,245 | 1,300 | +74 | +6% | 4,000 |
| 2022/02/28 | 1,235 | 1,255 | 1,223 | 1,226 | +13 | +1.1% | 2,100 |
| 2022/02/25 | 1,206 | 1,229 | 1,196 | 1,213 | +1 | +0.1% | 1,600 |
| 2022/02/24 | 1,259 | 1,259 | 1,212 | 1,212 | -47 | -3.7% | 1,900 |
| 2022/02/22 | 1,277 | 1,280 | 1,226 | 1,259 | -13 | -1% | 3,900 |
| 2022/02/21 | 1,291 | 1,300 | 1,247 | 1,272 | -49 | -3.7% | 1,400 |
| 2022/02/18 | 1,273 | 1,338 | 1,262 | 1,321 | +28 | +2.2% | 1,000 |
| 2022/02/17 | 1,315 | 1,342 | 1,275 | 1,293 | -14 | -1.1% | 3,500 |
| 2022/02/16 | 1,310 | 1,353 | 1,300 | 1,307 | -6 | -0.5% | 6,800 |
| 2022/02/15 | 1,211 | 1,313 | 1,211 | 1,313 | +107 | +8.9% | 3,300 |
| 2022/02/14 | 1,145 | 1,250 | 1,145 | 1,206 | -89 | -6.9% | 7,200 |
| 2022/02/10 | 1,255 | 1,319 | 1,235 | 1,295 | +76 | +6.2% | 8,000 |
| 2022/02/09 | 1,230 | 1,243 | 1,219 | 1,219 | +8 | +0.7% | 3,200 |
| 2022/02/08 | 1,198 | 1,233 | 1,198 | 1,211 | +13 | +1.1% | 3,100 |
| 2022/02/07 | 1,185 | 1,209 | 1,183 | 1,198 | +15 | +1.3% | 2,500 |
| 2022/02/04 | 1,192 | 1,222 | 1,172 | 1,183 | -9 | -0.8% | 2,800 |
| 2022/02/03 | 1,220 | 1,229 | 1,185 | 1,192 | -41 | -3.3% | 4,200 |
| 2022/02/02 | 1,251 | 1,270 | 1,228 | 1,233 | -4 | -0.3% | 2,700 |
| 2022/02/01 | 1,200 | 1,258 | 1,192 | 1,237 | +45 | +3.8% | 5,600 |
| 2022/01/31 | 1,148 | 1,206 | 1,148 | 1,192 | +14 | +1.2% | 3,800 |
| 2022/01/28 | 1,170 | 1,179 | 1,127 | 1,178 | +13 | +1.1% | 7,600 |
| 2022/01/27 | 1,269 | 1,280 | 1,165 | 1,165 | -112 | -8.8% | 13,200 |
| 2022/01/26 | 1,299 | 1,317 | 1,269 | 1,277 | -4 | -0.3% | 3,000 |
| 2022/01/25 | 1,333 | 1,376 | 1,270 | 1,281 | -52 | -3.9% | 7,400 |
| 2022/01/24 | 1,290 | 1,333 | 1,285 | 1,333 | +41 | +3.2% | 2,800 |
| 2022/01/21 | 1,313 | 1,314 | 1,292 | 1,292 | -49 | -3.7% | 7,900 |
| 2022/01/20 | 1,341 | 1,341 | 1,324 | 1,341 | -4 | -0.3% | 1,500 |
| 2022/01/19 | 1,383 | 1,389 | 1,340 | 1,345 | -38 | -2.7% | 4,200 |
| 2022/01/18 | 1,384 | 1,414 | 1,383 | 1,383 | ±0 | ±0% | 900 |
| 2022/01/17 | 1,419 | 1,419 | 1,371 | 1,383 | -47 | -3.3% | 5,400 |
| 2022/01/14 | 1,400 | 1,442 | 1,350 | 1,430 | +14 | +1% | 10,500 |
| 2022/01/13 | 1,412 | 1,427 | 1,406 | 1,416 | -41 | -2.8% | 4,700 |
| 2022/01/12 | 1,438 | 1,473 | 1,437 | 1,457 | +37 | +2.6% | 1,200 |
| 2022/01/11 | 1,408 | 1,425 | 1,400 | 1,420 | +17 | +1.2% | 2,900 |
851～
900
件表示中 / 1937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 | 316,000円 | +6.4% | +268.4% | 1.11% | - | 2.00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 |
| 細谷火 | 101,400円 | -0.4% | -4.7% | 0.99% | 20.50倍 | 1.27倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
| タカギセイコー | 140,000円 | -9.6% | +14.8% | 3.57% | 13.51倍 | 0.34倍 |
|
工業用プラスチック成形品や成形用金型メーカー。２輪、４輪車両向けが主力、通信機器向けも |
| ポバール興 | 124,000円 | +6.9% | +27.3% | 3.15% | 15.56倍 | 0.57倍 |
|
カスタム品の工業用ベルトとガラス等研磨材が柱。接着・樹脂加工に強み。中国、タイに工場 |
| 丸尾カル | 138,500円 | +1.2% | +26.9% | - | - | - |
|
合成樹脂、塗料など向け工業用カルシウム（補強剤）専門メーカー。製販２子会社で中国進出 |
市場注目の銘柄
チャート関連のコラム
