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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,746 | 1,765 | 1,719 | 1,728 | -18 | -1% | 5,800 |
| 2023/09/29 | 1,753 | 1,770 | 1,746 | 1,746 | -28 | -1.6% | 5,900 |
| 2023/09/28 | 1,766 | 1,775 | 1,748 | 1,774 | +4 | +0.2% | 8,400 |
| 2023/09/27 | 1,730 | 1,770 | 1,730 | 1,770 | +18 | +1% | 6,800 |
| 2023/09/26 | 1,740 | 1,770 | 1,737 | 1,752 | +31 | +1.8% | 2,900 |
| 2023/09/25 | 1,739 | 1,739 | 1,721 | 1,721 | +3 | +0.2% | 1,600 |
| 2023/09/22 | 1,703 | 1,730 | 1,700 | 1,718 | -5 | -0.3% | 5,500 |
| 2023/09/21 | 1,706 | 1,732 | 1,706 | 1,723 | -1 | -0.1% | 3,000 |
| 2023/09/20 | 1,698 | 1,724 | 1,693 | 1,724 | +28 | +1.7% | 2,900 |
| 2023/09/19 | 1,722 | 1,722 | 1,679 | 1,696 | ±0 | ±0% | 3,200 |
| 2023/09/15 | 1,710 | 1,710 | 1,694 | 1,696 | +1 | +0.1% | 2,600 |
| 2023/09/14 | 1,675 | 1,709 | 1,675 | 1,695 | +18 | +1.1% | 4,500 |
| 2023/09/13 | 1,689 | 1,726 | 1,663 | 1,677 | -51 | -3% | 12,100 |
| 2023/09/12 | 1,661 | 1,728 | 1,657 | 1,728 | +67 | +4% | 8,900 |
| 2023/09/11 | 1,720 | 1,737 | 1,652 | 1,661 | -85 | -4.9% | 7,800 |
| 2023/09/08 | 1,726 | 1,746 | 1,712 | 1,746 | +18 | +1% | 1,600 |
| 2023/09/07 | 1,752 | 1,752 | 1,728 | 1,728 | -15 | -0.9% | 4,600 |
| 2023/09/06 | 1,730 | 1,750 | 1,728 | 1,743 | -10 | -0.6% | 2,000 |
| 2023/09/05 | 1,745 | 1,754 | 1,734 | 1,753 | +5 | +0.3% | 4,300 |
| 2023/09/04 | 1,749 | 1,763 | 1,710 | 1,748 | -1 | -0.1% | 4,400 |
| 2023/09/01 | 1,740 | 1,766 | 1,715 | 1,749 | +3 | +0.2% | 3,300 |
| 2023/08/31 | 1,790 | 1,790 | 1,726 | 1,746 | -4 | -0.2% | 2,700 |
| 2023/08/30 | 1,720 | 1,785 | 1,720 | 1,750 | +32 | +1.9% | 4,600 |
| 2023/08/29 | 1,720 | 1,736 | 1,696 | 1,718 | +2 | +0.1% | 3,000 |
| 2023/08/28 | 1,713 | 1,730 | 1,710 | 1,716 | -2 | -0.1% | 3,000 |
| 2023/08/25 | 1,711 | 1,732 | 1,702 | 1,718 | +6 | +0.4% | 4,300 |
| 2023/08/24 | 1,714 | 1,743 | 1,712 | 1,712 | +10 | +0.6% | 4,200 |
| 2023/08/23 | 1,688 | 1,720 | 1,663 | 1,702 | +19 | +1.1% | 4,000 |
| 2023/08/22 | 1,682 | 1,695 | 1,678 | 1,683 | -5 | -0.3% | 2,100 |
| 2023/08/21 | 1,658 | 1,689 | 1,633 | 1,688 | +30 | +1.8% | 3,400 |
| 2023/08/18 | 1,640 | 1,676 | 1,639 | 1,658 | +18 | +1.1% | 1,400 |
| 2023/08/17 | 1,658 | 1,688 | 1,629 | 1,640 | -52 | -3.1% | 8,800 |
| 2023/08/16 | 1,682 | 1,709 | 1,662 | 1,692 | -3 | -0.2% | 5,400 |
| 2023/08/15 | 1,629 | 1,713 | 1,629 | 1,695 | +61 | +3.7% | 12,700 |
| 2023/08/14 | 1,638 | 1,653 | 1,602 | 1,634 | -101 | -5.8% | 18,900 |
| 2023/08/10 | 1,750 | 1,765 | 1,730 | 1,735 | -15 | -0.9% | 11,500 |
| 2023/08/09 | 1,760 | 1,765 | 1,749 | 1,750 | -5 | -0.3% | 4,800 |
| 2023/08/08 | 1,760 | 1,772 | 1,752 | 1,755 | ±0 | ±0% | 2,800 |
| 2023/08/07 | 1,779 | 1,779 | 1,744 | 1,755 | +14 | +0.8% | 800 |
| 2023/08/04 | 1,760 | 1,783 | 1,739 | 1,741 | -16 | -0.9% | 2,700 |
| 2023/08/03 | 1,805 | 1,805 | 1,757 | 1,757 | -48 | -2.7% | 3,700 |
| 2023/08/02 | 1,800 | 1,808 | 1,787 | 1,805 | ±0 | ±0% | 3,400 |
| 2023/08/01 | 1,783 | 1,812 | 1,783 | 1,805 | +36 | +2% | 6,300 |
| 2023/07/31 | 1,761 | 1,786 | 1,757 | 1,769 | +8 | +0.5% | 3,600 |
| 2023/07/28 | 1,750 | 1,768 | 1,748 | 1,761 | -16 | -0.9% | 4,600 |
| 2023/07/27 | 1,758 | 1,777 | 1,744 | 1,777 | +27 | +1.5% | 3,900 |
| 2023/07/26 | 1,729 | 1,775 | 1,729 | 1,750 | +2 | +0.1% | 3,200 |
| 2023/07/25 | 1,730 | 1,755 | 1,725 | 1,748 | +9 | +0.5% | 4,200 |
| 2023/07/24 | 1,735 | 1,764 | 1,730 | 1,739 | +1 | +0.1% | 2,600 |
| 2023/07/21 | 1,752 | 1,772 | 1,731 | 1,738 | -23 | -1.3% | 10,500 |
151～
200
件表示中 / 1612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 | 149,100円 | +0.4% | -36.4% | 2.35% | 31.13倍 | 0.92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 |
| 川口化 | 140,000円 | +4.5% | -12.8% | 3.57% | 8.52倍 | 0.65倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
| 川上塗 | 168,200円 | +7.3% | +7.6% | 1.78% | 7.61倍 | 0.55倍 |
|
三井物産翼下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
| サンケイ化 | 139,200円 | +4.2% | +89.2% | - | - | - |
|
南九州地盤の農薬メーカー。全農向け約３割。委託生産とゴルフ場等除草請負は関東にも拠点 |
| フロンティア | 125,500円 | +8.0% | +35.9% | 1.99% | 8.38倍 | 1.99倍 |
|
オリジナル企画の自動車アフターパーツを自社や委託工場で製造販売。電子玩具ＯＥＭも受託 |
市場注目の銘柄
チャート関連のコラム
