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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 2,813 | 2,813 | 2,760 | 2,766 | -68 | -2.4% | 6,300 |
| 2018/05/15 | 2,894 | 2,894 | 2,834 | 2,834 | -33 | -1.2% | 4,100 |
| 2018/05/14 | 2,862 | 2,904 | 2,861 | 2,867 | +5 | +0.2% | 2,900 |
| 2018/05/11 | 2,951 | 2,952 | 2,848 | 2,862 | -132 | -4.4% | 12,700 |
| 2018/05/10 | 2,994 | 2,994 | 2,994 | 2,994 | ±0 | ±0% | 200 |
| 2018/05/09 | 2,970 | 2,994 | 2,956 | 2,994 | +24 | +0.8% | 1,500 |
| 2018/05/08 | 2,967 | 2,970 | 2,967 | 2,970 | +3 | +0.1% | 2,300 |
| 2018/05/07 | 2,960 | 3,000 | 2,960 | 2,967 | +7 | +0.2% | 1,900 |
| 2018/05/02 | 2,959 | 2,960 | 2,948 | 2,960 | +21 | +0.7% | 2,400 |
| 2018/05/01 | 2,917 | 2,939 | 2,903 | 2,939 | +20 | +0.7% | 2,700 |
| 2018/04/27 | 2,977 | 2,981 | 2,915 | 2,919 | -61 | -2% | 7,500 |
| 2018/04/26 | 3,000 | 3,000 | 2,951 | 2,980 | +4 | +0.1% | 3,100 |
| 2018/04/25 | 2,950 | 2,979 | 2,950 | 2,976 | +30 | +1% | 2,300 |
| 2018/04/24 | 2,916 | 3,050 | 2,910 | 2,946 | +33 | +1.1% | 6,200 |
| 2018/04/23 | 2,962 | 2,996 | 2,910 | 2,913 | -38 | -1.3% | 4,300 |
| 2018/04/20 | 2,942 | 2,952 | 2,922 | 2,951 | +25 | +0.9% | 2,100 |
| 2018/04/19 | 2,930 | 2,969 | 2,925 | 2,926 | -11 | -0.4% | 7,400 |
| 2018/04/18 | 2,935 | 2,983 | 2,923 | 2,937 | +2 | +0.1% | 4,200 |
| 2018/04/17 | 2,962 | 2,975 | 2,930 | 2,935 | -45 | -1.5% | 4,300 |
| 2018/04/16 | 3,030 | 3,070 | 2,980 | 2,980 | -50 | -1.7% | 5,900 |
| 2018/04/13 | 3,060 | 3,060 | 3,020 | 3,030 | -50 | -1.6% | 2,700 |
| 2018/04/12 | 3,100 | 3,100 | 3,080 | 3,080 | -50 | -1.6% | 1,900 |
| 2018/04/11 | 3,100 | 3,130 | 3,100 | 3,130 | +25 | +0.8% | 1,600 |
| 2018/04/10 | 3,135 | 3,135 | 3,105 | 3,105 | -30 | -1% | 1,000 |
| 2018/04/09 | 3,080 | 3,140 | 3,080 | 3,135 | +55 | +1.8% | 3,400 |
| 2018/04/06 | 3,100 | 3,100 | 3,070 | 3,080 | -30 | -1% | 1,700 |
| 2018/04/05 | 3,080 | 3,145 | 3,080 | 3,110 | +15 | +0.5% | 4,500 |
| 2018/04/04 | 3,070 | 3,095 | 3,035 | 3,095 | +35 | +1.1% | 5,800 |
| 2018/04/03 | 3,050 | 3,075 | 3,050 | 3,060 | -5 | -0.2% | 2,700 |
| 2018/04/02 | 3,140 | 3,140 | 3,055 | 3,065 | -5 | -0.2% | 1,900 |
| 2018/03/30 | 3,090 | 3,195 | 3,045 | 3,070 | -30 | -1% | 3,600 |
| 2018/03/29 | 3,145 | 3,145 | 3,075 | 3,100 | -10 | -0.3% | 1,000 |
| 2018/03/28 | 3,120 | 3,130 | 3,070 | 3,110 | +50 | +1.6% | 1,700 |
| 2018/03/27 | 3,040 | 3,075 | 3,020 | 3,060 | +55 | +1.8% | 3,600 |
| 2018/03/26 | 3,045 | 3,075 | 2,995 | 3,005 | -40 | -1.3% | 8,600 |
| 2018/03/23 | 3,100 | 3,110 | 3,045 | 3,045 | -150 | -4.7% | 6,800 |
| 2018/03/22 | 3,240 | 3,240 | 3,190 | 3,195 | -45 | -1.4% | 4,400 |
| 2018/03/20 | 3,290 | 3,300 | 3,215 | 3,240 | -60 | -1.8% | 4,400 |
| 2018/03/19 | 3,350 | 3,350 | 3,250 | 3,300 | -5 | -0.2% | 6,800 |
| 2018/03/16 | 3,290 | 3,380 | 3,285 | 3,305 | -355 | -9.7% | 26,000 |
| 2018/03/15 | 3,665 | 3,720 | 3,640 | 3,660 | +25 | +0.7% | 13,100 |
| 2018/03/14 | 3,535 | 3,670 | 3,510 | 3,635 | +95 | +2.7% | 14,400 |
| 2018/03/13 | 3,385 | 3,545 | 3,380 | 3,540 | +170 | +5% | 19,000 |
| 2018/03/12 | 3,340 | 3,375 | 3,330 | 3,370 | +30 | +0.9% | 3,400 |
| 2018/03/09 | 3,345 | 3,360 | 3,315 | 3,340 | +40 | +1.2% | 4,400 |
| 2018/03/08 | 3,295 | 3,340 | 3,295 | 3,300 | +5 | +0.2% | 2,400 |
| 2018/03/07 | 3,290 | 3,335 | 3,280 | 3,295 | +5 | +0.2% | 2,400 |
| 2018/03/06 | 3,320 | 3,330 | 3,290 | 3,290 | +40 | +1.2% | 2,300 |
| 2018/03/05 | 3,300 | 3,355 | 3,245 | 3,250 | -55 | -1.7% | 6,900 |
| 2018/03/02 | 3,320 | 3,355 | 3,270 | 3,305 | -35 | -1% | 6,900 |
1701～
1750
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
