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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,551 | 1,552 | 1,551 | 1,551 | ±0 | ±0% | 800 |
| 2024/02/07 | 1,560 | 1,569 | 1,551 | 1,551 | -13 | -0.8% | 900 |
| 2024/02/06 | 1,550 | 1,577 | 1,550 | 1,564 | +14 | +0.9% | 2,300 |
| 2024/02/05 | 1,558 | 1,560 | 1,550 | 1,550 | -7 | -0.4% | 1,500 |
| 2024/02/02 | 1,557 | 1,558 | 1,557 | 1,557 | +2 | +0.1% | 400 |
| 2024/02/01 | 1,554 | 1,573 | 1,554 | 1,555 | +2 | +0.1% | 1,600 |
| 2024/01/31 | 1,557 | 1,568 | 1,552 | 1,553 | -2 | -0.1% | 1,800 |
| 2024/01/30 | 1,582 | 1,582 | 1,555 | 1,555 | -9 | -0.6% | 1,600 |
| 2024/01/29 | 1,543 | 1,577 | 1,543 | 1,564 | +21 | +1.4% | 1,600 |
| 2024/01/26 | 1,540 | 1,544 | 1,537 | 1,543 | +5 | +0.3% | 1,800 |
| 2024/01/25 | 1,538 | 1,540 | 1,537 | 1,538 | +7 | +0.5% | 500 |
| 2024/01/24 | 1,530 | 1,540 | 1,530 | 1,531 | +1 | +0.1% | 600 |
| 2024/01/23 | 1,532 | 1,544 | 1,530 | 1,530 | -2 | -0.1% | 2,300 |
| 2024/01/22 | 1,529 | 1,546 | 1,516 | 1,532 | ±0 | ±0% | 3,300 |
| 2024/01/19 | 1,529 | 1,532 | 1,529 | 1,532 | +4 | +0.3% | 500 |
| 2024/01/18 | 1,523 | 1,528 | 1,523 | 1,528 | ±0 | ±0% | 200 |
| 2024/01/17 | 1,541 | 1,545 | 1,528 | 1,528 | -13 | -0.8% | 2,100 |
| 2024/01/16 | 1,543 | 1,545 | 1,541 | 1,541 | -2 | -0.1% | 1,500 |
| 2024/01/15 | 1,548 | 1,561 | 1,543 | 1,543 | -7 | -0.5% | 1,300 |
| 2024/01/12 | 1,551 | 1,551 | 1,550 | 1,550 | +8 | +0.5% | 1,000 |
| 2024/01/11 | 1,557 | 1,557 | 1,542 | 1,542 | -1 | -0.1% | 1,400 |
| 2024/01/10 | 1,552 | 1,552 | 1,543 | 1,543 | -8 | -0.5% | 1,200 |
| 2024/01/09 | 1,540 | 1,562 | 1,540 | 1,551 | +9 | +0.6% | 2,500 |
| 2024/01/05 | 1,532 | 1,542 | 1,520 | 1,542 | +10 | +0.7% | 4,100 |
| 2024/01/04 | 1,502 | 1,532 | 1,502 | 1,532 | +30 | +2% | 1,000 |
| 2023/12/29 | 1,502 | 1,509 | 1,501 | 1,502 | -3 | -0.2% | 1,700 |
| 2023/12/28 | 1,507 | 1,514 | 1,501 | 1,505 | -1 | -0.1% | 900 |
| 2023/12/27 | 1,498 | 1,509 | 1,498 | 1,506 | +1 | +0.1% | 1,200 |
| 2023/12/26 | 1,497 | 1,505 | 1,496 | 1,505 | +8 | +0.5% | 1,800 |
| 2023/12/25 | 1,509 | 1,528 | 1,496 | 1,497 | -2 | -0.1% | 4,800 |
| 2023/12/22 | 1,505 | 1,505 | 1,499 | 1,499 | -6 | -0.4% | 1,200 |
| 2023/12/21 | 1,508 | 1,515 | 1,498 | 1,505 | -13 | -0.9% | 2,500 |
| 2023/12/20 | 1,505 | 1,518 | 1,504 | 1,518 | +8 | +0.5% | 1,300 |
| 2023/12/19 | 1,500 | 1,535 | 1,500 | 1,510 | +10 | +0.7% | 1,900 |
| 2023/12/18 | 1,533 | 1,533 | 1,500 | 1,500 | -38 | -2.5% | 2,700 |
| 2023/12/15 | 1,514 | 1,542 | 1,496 | 1,538 | +5 | +0.3% | 7,000 |
| 2023/12/14 | 1,556 | 1,556 | 1,533 | 1,533 | -22 | -1.4% | 2,800 |
| 2023/12/13 | 1,565 | 1,583 | 1,555 | 1,555 | -10 | -0.6% | 2,800 |
| 2023/12/12 | 1,572 | 1,572 | 1,551 | 1,565 | ±0 | ±0% | 2,700 |
| 2023/12/11 | 1,565 | 1,570 | 1,556 | 1,565 | +19 | +1.2% | 2,100 |
| 2023/12/08 | 1,549 | 1,581 | 1,546 | 1,546 | -34 | -2.2% | 3,200 |
| 2023/12/07 | 1,555 | 1,582 | 1,553 | 1,580 | +29 | +1.9% | 2,000 |
| 2023/12/06 | 1,575 | 1,585 | 1,551 | 1,551 | -37 | -2.3% | 4,100 |
| 2023/12/05 | 1,580 | 1,588 | 1,542 | 1,588 | -2 | -0.1% | 4,200 |
| 2023/12/04 | 1,538 | 1,634 | 1,525 | 1,590 | +52 | +3.4% | 13,300 |
| 2023/12/01 | 1,534 | 1,556 | 1,522 | 1,538 | +4 | +0.3% | 3,600 |
| 2023/11/30 | 1,502 | 1,541 | 1,500 | 1,534 | -8 | -0.5% | 11,400 |
| 2023/11/29 | 1,583 | 1,584 | 1,510 | 1,542 | -31 | -2% | 11,400 |
| 2023/11/28 | 1,574 | 1,588 | 1,573 | 1,573 | -1 | -0.1% | 2,900 |
| 2023/11/27 | 1,586 | 1,596 | 1,574 | 1,574 | -11 | -0.7% | 5,400 |
301～
350
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
