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 |
|---|---|---|---|---|---|---|---|
| 2024/06/19 | 1,527 | 1,542 | 1,527 | 1,541 | +14 | +0.9% | 800 |
| 2024/06/18 | 1,515 | 1,543 | 1,515 | 1,527 | +12 | +0.8% | 2,100 |
| 2024/06/17 | 1,500 | 1,517 | 1,500 | 1,515 | +15 | +1% | 6,200 |
| 2024/06/14 | 1,513 | 1,513 | 1,496 | 1,500 | -14 | -0.9% | 1,400 |
| 2024/06/13 | 1,515 | 1,515 | 1,514 | 1,514 | +18 | +1.2% | 200 |
| 2024/06/12 | 1,495 | 1,496 | 1,495 | 1,496 | - | - | 200 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 1,494 | 1,500 | 1,494 | 1,494 | ±0 | ±0% | 300 |
| 2024/06/07 | 1,495 | 1,495 | 1,494 | 1,494 | -1 | -0.1% | 400 |
| 2024/06/06 | 1,500 | 1,500 | 1,495 | 1,495 | - | - | 600 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 1,503 | 1,534 | 1,492 | 1,492 | +9 | +0.6% | 1,200 |
| 2024/05/31 | 1,484 | 1,484 | 1,483 | 1,483 | -1 | -0.1% | 400 |
| 2024/05/30 | 1,485 | 1,485 | 1,484 | 1,484 | -1 | -0.1% | 400 |
| 2024/05/29 | 1,486 | 1,486 | 1,485 | 1,485 | -1 | -0.1% | 700 |
| 2024/05/28 | 1,493 | 1,493 | 1,486 | 1,486 | +1 | +0.1% | 300 |
| 2024/05/27 | 1,485 | 1,513 | 1,484 | 1,485 | +1 | +0.1% | 1,300 |
| 2024/05/24 | 1,480 | 1,527 | 1,480 | 1,484 | -50 | -3.3% | 5,400 |
| 2024/05/23 | 1,517 | 1,535 | 1,510 | 1,534 | +17 | +1.1% | 3,200 |
| 2024/05/22 | 1,483 | 1,539 | 1,483 | 1,517 | +31 | +2.1% | 8,900 |
| 2024/05/21 | 1,484 | 1,486 | 1,483 | 1,486 | +1 | +0.1% | 1,800 |
| 2024/05/20 | 1,469 | 1,499 | 1,469 | 1,485 | ±0 | ±0% | 1,200 |
| 2024/05/17 | 1,499 | 1,499 | 1,460 | 1,485 | -6 | -0.4% | 1,500 |
| 2024/05/16 | 1,505 | 1,505 | 1,485 | 1,491 | -1 | -0.1% | 2,300 |
| 2024/05/15 | 1,493 | 1,493 | 1,492 | 1,492 | -8 | -0.5% | 600 |
| 2024/05/14 | 1,495 | 1,500 | 1,495 | 1,500 | +8 | +0.5% | 300 |
| 2024/05/13 | 1,492 | 1,492 | 1,492 | 1,492 | ±0 | ±0% | 300 |
| 2024/05/10 | 1,495 | 1,510 | 1,492 | 1,492 | -19 | -1.3% | 700 |
| 2024/05/09 | 1,510 | 1,511 | 1,510 | 1,511 | +21 | +1.4% | 600 |
| 2024/05/08 | 1,500 | 1,500 | 1,490 | 1,490 | -1 | -0.1% | 800 |
| 2024/05/07 | 1,491 | 1,491 | 1,491 | 1,491 | - | - | 100 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,492 | 1,493 | 1,492 | 1,493 | +3 | +0.2% | 200 |
| 2024/04/30 | 1,488 | 1,490 | 1,488 | 1,490 | -13 | -0.9% | 800 |
| 2024/04/26 | 1,506 | 1,506 | 1,503 | 1,503 | -3 | -0.2% | 700 |
| 2024/04/25 | 1,506 | 1,506 | 1,506 | 1,506 | ±0 | ±0% | 300 |
| 2024/04/24 | 1,523 | 1,523 | 1,506 | 1,506 | +3 | +0.2% | 400 |
| 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 |
301～
350
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 | 315,500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 | 101,200円 | -0.4% | -4.7% | 0.99% | 20.46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 | 142,300円 | -9.6% | +14.8% | 3.51% | 13.73倍 | 0.35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
