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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 3,225 | 3,230 | 3,205 | 3,210 | -25 | -0.8% | 9,900 |
| 2025/01/29 | 3,260 | 3,265 | 3,225 | 3,235 | -20 | -0.6% | 23,000 |
| 2025/01/28 | 3,265 | 3,265 | 3,250 | 3,255 | -5 | -0.2% | 9,400 |
| 2025/01/27 | 3,260 | 3,275 | 3,255 | 3,260 | +5 | +0.2% | 13,600 |
| 2025/01/24 | 3,260 | 3,265 | 3,255 | 3,255 | +15 | +0.5% | 16,000 |
| 2025/01/23 | 3,250 | 3,255 | 3,230 | 3,240 | -20 | -0.6% | 28,300 |
| 2025/01/22 | 3,220 | 3,265 | 3,220 | 3,260 | +45 | +1.4% | 38,900 |
| 2025/01/21 | 3,215 | 3,245 | 3,210 | 3,215 | +15 | +0.5% | 24,900 |
| 2025/01/20 | 3,205 | 3,205 | 3,200 | 3,200 | -5 | -0.2% | 41,800 |
| 2025/01/17 | 3,200 | 3,205 | 3,200 | 3,205 | +5 | +0.2% | 14,800 |
| 2025/01/16 | 3,200 | 3,205 | 3,200 | 3,200 | ±0 | ±0% | 37,900 |
| 2025/01/15 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 4,900 |
| 2025/01/14 | 3,195 | 3,200 | 3,195 | 3,200 | +5 | +0.2% | 25,200 |
| 2025/01/10 | 3,195 | 3,200 | 3,190 | 3,195 | +5 | +0.2% | 74,200 |
| 2025/01/09 | 3,200 | 3,200 | 3,190 | 3,190 | -5 | -0.2% | 29,900 |
| 2025/01/08 | 3,195 | 3,200 | 3,195 | 3,195 | ±0 | ±0% | 1,500 |
| 2025/01/07 | 3,195 | 3,195 | 3,195 | 3,195 | -5 | -0.2% | 10,800 |
| 2025/01/06 | 3,195 | 3,200 | 3,190 | 3,200 | +5 | +0.2% | 40,000 |
| 2024/12/30 | 3,195 | 3,195 | 3,190 | 3,195 | ±0 | ±0% | 11,000 |
| 2024/12/27 | 3,190 | 3,195 | 3,185 | 3,195 | +5 | +0.2% | 35,000 |
| 2024/12/26 | 3,185 | 3,190 | 3,185 | 3,190 | +5 | +0.2% | 22,400 |
| 2024/12/25 | 3,190 | 3,190 | 3,185 | 3,185 | -5 | -0.2% | 20,300 |
| 2024/12/24 | 3,185 | 3,190 | 3,185 | 3,190 | +5 | +0.2% | 11,400 |
| 2024/12/23 | 3,190 | 3,190 | 3,185 | 3,185 | ±0 | ±0% | 34,200 |
| 2024/12/20 | 3,190 | 3,190 | 3,185 | 3,185 | ±0 | ±0% | 26,200 |
| 2024/12/19 | 3,190 | 3,195 | 3,185 | 3,185 | -5 | -0.2% | 108,200 |
| 2024/12/18 | 3,195 | 3,195 | 3,190 | 3,190 | +870 | +37.5% | 150,200 |
| 2024/12/17 | 2,320 | 2,320 | 2,320 | 2,320 | +400 | +20.8% | 2,200 |
| 2024/12/16 | 1,920 | 1,920 | 1,920 | 1,920 | +400 | +26.3% | 4,900 |
| 2024/12/13 | 1,520 | 1,520 | 1,520 | 1,520 | +8 | +0.5% | 100 |
| 2024/12/12 | 1,511 | 1,512 | 1,511 | 1,512 | +2 | +0.1% | 700 |
| 2024/12/11 | 1,518 | 1,518 | 1,510 | 1,510 | - | - | 400 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 1,516 | 1,516 | 1,516 | 1,516 | -31 | -2% | 500 |
| 2024/12/06 | 1,548 | 1,554 | 1,547 | 1,547 | -23 | -1.5% | 600 |
| 2024/12/05 | 1,591 | 1,592 | 1,552 | 1,570 | -7 | -0.4% | 700 |
| 2024/12/04 | 1,550 | 1,596 | 1,550 | 1,577 | +1 | +0.1% | 3,100 |
| 2024/12/03 | 1,575 | 1,576 | 1,575 | 1,576 | +8 | +0.5% | 300 |
| 2024/12/02 | 1,568 | 1,568 | 1,568 | 1,568 | - | - | 100 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 1,579 | 1,579 | 1,568 | 1,568 | -19 | -1.2% | 300 |
| 2024/11/27 | 1,510 | 1,589 | 1,510 | 1,587 | +56 | +3.7% | 2,000 |
| 2024/11/26 | 1,533 | 1,533 | 1,510 | 1,531 | +1 | +0.1% | 1,100 |
| 2024/11/25 | 1,533 | 1,533 | 1,530 | 1,530 | -3 | -0.2% | 1,000 |
| 2024/11/22 | 1,535 | 1,549 | 1,533 | 1,533 | -16 | -1% | 600 |
| 2024/11/21 | 1,537 | 1,549 | 1,530 | 1,549 | +9 | +0.6% | 600 |
| 2024/11/20 | 1,532 | 1,540 | 1,530 | 1,540 | -15 | -1% | 1,200 |
| 2024/11/19 | 1,555 | 1,555 | 1,555 | 1,555 | -23 | -1.5% | 200 |
| 2024/11/18 | 1,545 | 1,621 | 1,545 | 1,578 | +46 | +3% | 7,000 |
| 2024/11/15 | 1,522 | 1,535 | 1,522 | 1,532 | -7 | -0.5% | 1,700 |
151～
200
件表示中 / 1936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 | 312,500円 | +6.4% | +268.4% | 1.12% | - | 1.98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 | 101,000円 | -0.4% | -4.7% | 0.99% | 20.42倍 | 1.26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 | 124,100円 | +6.9% | +27.3% | 3.14% | 15.57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% | 2.17% | 19.43倍 | 0.30倍 |
|
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
