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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,503 | 1,503 | 1,503 | 1,503 | -3 | -0.2% | 100 |
| 2024/04/22 | 1,502 | 1,506 | 1,501 | 1,506 | +5 | +0.3% | 600 |
| 2024/04/19 | 1,509 | 1,510 | 1,500 | 1,501 | -4 | -0.3% | 2,300 |
| 2024/04/18 | 1,519 | 1,519 | 1,505 | 1,505 | +4 | +0.3% | 500 |
| 2024/04/17 | 1,523 | 1,523 | 1,501 | 1,501 | -24 | -1.6% | 1,400 |
| 2024/04/16 | 1,510 | 1,525 | 1,510 | 1,525 | +17 | +1.1% | 1,000 |
| 2024/04/15 | 1,492 | 1,508 | 1,492 | 1,508 | +12 | +0.8% | 700 |
| 2024/04/12 | 1,495 | 1,496 | 1,493 | 1,496 | +2 | +0.1% | 700 |
| 2024/04/11 | 1,492 | 1,494 | 1,492 | 1,494 | +1 | +0.1% | 300 |
| 2024/04/10 | 1,495 | 1,495 | 1,493 | 1,493 | -1 | -0.1% | 1,200 |
| 2024/04/09 | 1,495 | 1,495 | 1,494 | 1,494 | -1 | -0.1% | 500 |
| 2024/04/08 | 1,495 | 1,495 | 1,495 | 1,495 | +1 | +0.1% | 100 |
| 2024/04/05 | 1,517 | 1,517 | 1,494 | 1,494 | -1 | -0.1% | 1,300 |
| 2024/04/04 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 200 |
| 2024/04/03 | 1,490 | 1,495 | 1,489 | 1,495 | ±0 | ±0% | 1,300 |
| 2024/04/02 | 1,510 | 1,516 | 1,491 | 1,495 | -23 | -1.5% | 1,900 |
| 2024/04/01 | 1,519 | 1,519 | 1,518 | 1,518 | ±0 | ±0% | 200 |
| 2024/03/29 | 1,526 | 1,526 | 1,518 | 1,518 | -5 | -0.3% | 1,100 |
| 2024/03/28 | 1,523 | 1,541 | 1,523 | 1,523 | +1 | +0.1% | 1,100 |
| 2024/03/27 | 1,522 | 1,523 | 1,522 | 1,522 | ±0 | ±0% | 1,100 |
| 2024/03/26 | 1,522 | 1,524 | 1,522 | 1,522 | ±0 | ±0% | 800 |
| 2024/03/25 | 1,522 | 1,522 | 1,521 | 1,522 | +12 | +0.8% | 500 |
| 2024/03/22 | 1,510 | 1,512 | 1,510 | 1,510 | +10 | +0.7% | 700 |
| 2024/03/21 | 1,505 | 1,513 | 1,491 | 1,500 | -5 | -0.3% | 1,600 |
| 2024/03/19 | 1,491 | 1,505 | 1,488 | 1,505 | +14 | +0.9% | 2,000 |
| 2024/03/18 | 1,491 | 1,491 | 1,491 | 1,491 | ±0 | ±0% | 600 |
| 2024/03/15 | 1,494 | 1,502 | 1,483 | 1,491 | - | - | 1,800 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 1,505 | 1,505 | 1,490 | 1,493 | -13 | -0.9% | 1,000 |
| 2024/03/12 | 1,469 | 1,510 | 1,469 | 1,506 | +37 | +2.5% | 700 |
| 2024/03/11 | 1,457 | 1,470 | 1,457 | 1,469 | -2 | -0.1% | 2,200 |
| 2024/03/08 | 1,470 | 1,471 | 1,461 | 1,471 | +1 | +0.1% | 1,000 |
| 2024/03/07 | 1,470 | 1,471 | 1,467 | 1,470 | ±0 | ±0% | 900 |
| 2024/03/06 | 1,480 | 1,500 | 1,469 | 1,470 | +1 | +0.1% | 700 |
| 2024/03/05 | 1,478 | 1,478 | 1,469 | 1,469 | -14 | -0.9% | 1,400 |
| 2024/03/04 | 1,504 | 1,507 | 1,483 | 1,483 | -24 | -1.6% | 2,200 |
| 2024/03/01 | 1,524 | 1,524 | 1,507 | 1,507 | -15 | -1% | 2,000 |
| 2024/02/29 | 1,525 | 1,529 | 1,510 | 1,522 | -6 | -0.4% | 900 |
| 2024/02/28 | 1,490 | 1,528 | 1,480 | 1,528 | +27 | +1.8% | 1,300 |
| 2024/02/27 | 1,485 | 1,501 | 1,482 | 1,501 | +15 | +1% | 1,500 |
| 2024/02/26 | 1,476 | 1,489 | 1,470 | 1,486 | +21 | +1.4% | 1,200 |
| 2024/02/22 | 1,476 | 1,476 | 1,465 | 1,465 | ±0 | ±0% | 1,200 |
| 2024/02/21 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 600 |
| 2024/02/20 | 1,463 | 1,465 | 1,463 | 1,465 | +4 | +0.3% | 600 |
| 2024/02/19 | 1,463 | 1,484 | 1,461 | 1,461 | +5 | +0.3% | 2,600 |
| 2024/02/16 | 1,469 | 1,469 | 1,456 | 1,456 | -11 | -0.7% | 2,100 |
| 2024/02/15 | 1,440 | 1,470 | 1,440 | 1,467 | -3 | -0.2% | 1,000 |
| 2024/02/14 | 1,437 | 1,490 | 1,425 | 1,470 | +34 | +2.4% | 2,500 |
| 2024/02/13 | 1,480 | 1,493 | 1,436 | 1,436 | -74 | -4.9% | 7,800 |
| 2024/02/09 | 1,551 | 1,553 | 1,500 | 1,510 | -41 | -2.6% | 6,700 |
251～
300
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
