ＯＡＴアグリオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,383 | 1,397 | 1,383 | 1,386 | ±0 | ±0% | 3,900 |
| 2015/08/10 | 1,407 | 1,407 | 1,361 | 1,386 | -14 | -1% | 21,400 |
| 2015/08/07 | 1,400 | 1,405 | 1,380 | 1,400 | +15 | +1.1% | 22,100 |
| 2015/08/06 | 1,384 | 1,406 | 1,381 | 1,385 | +10 | +0.7% | 21,500 |
| 2015/08/05 | 1,370 | 1,376 | 1,360 | 1,375 | +12 | +0.9% | 9,200 |
| 2015/08/04 | 1,346 | 1,369 | 1,321 | 1,363 | +18 | +1.3% | 12,100 |
| 2015/08/03 | 1,340 | 1,346 | 1,330 | 1,345 | +5 | +0.4% | 7,600 |
| 2015/07/31 | 1,344 | 1,345 | 1,340 | 1,340 | +10 | +0.8% | 2,000 |
| 2015/07/30 | 1,340 | 1,343 | 1,330 | 1,330 | -5 | -0.4% | 7,500 |
| 2015/07/29 | 1,340 | 1,340 | 1,331 | 1,335 | -3 | -0.2% | 4,800 |
| 2015/07/28 | 1,305 | 1,338 | 1,305 | 1,338 | +6 | +0.5% | 8,300 |
| 2015/07/27 | 1,341 | 1,341 | 1,320 | 1,332 | +12 | +0.9% | 4,900 |
| 2015/07/24 | 1,329 | 1,340 | 1,320 | 1,320 | -18 | -1.3% | 3,400 |
| 2015/07/23 | 1,340 | 1,342 | 1,330 | 1,338 | +3 | +0.2% | 3,300 |
| 2015/07/22 | 1,319 | 1,335 | 1,300 | 1,335 | -5 | -0.4% | 8,200 |
| 2015/07/21 | 1,326 | 1,345 | 1,322 | 1,340 | +22 | +1.7% | 8,800 |
| 2015/07/17 | 1,319 | 1,319 | 1,300 | 1,318 | +18 | +1.4% | 4,000 |
| 2015/07/16 | 1,320 | 1,323 | 1,300 | 1,300 | -18 | -1.4% | 7,600 |
| 2015/07/15 | 1,321 | 1,321 | 1,300 | 1,318 | +48 | +3.8% | 2,100 |
| 2015/07/14 | 1,300 | 1,318 | 1,270 | 1,270 | -30 | -2.3% | 8,000 |
| 2015/07/13 | 1,302 | 1,303 | 1,290 | 1,300 | ±0 | ±0% | 2,100 |
| 2015/07/10 | 1,286 | 1,305 | 1,284 | 1,300 | +5 | +0.4% | 1,800 |
| 2015/07/09 | 1,242 | 1,295 | 1,170 | 1,295 | +23 | +1.8% | 15,100 |
| 2015/07/08 | 1,310 | 1,312 | 1,252 | 1,272 | -33 | -2.5% | 15,600 |
| 2015/07/07 | 1,304 | 1,310 | 1,303 | 1,305 | +4 | +0.3% | 1,400 |
| 2015/07/06 | 1,301 | 1,320 | 1,301 | 1,301 | -34 | -2.5% | 6,200 |
| 2015/07/03 | 1,356 | 1,356 | 1,335 | 1,335 | -21 | -1.5% | 2,200 |
| 2015/07/02 | 1,379 | 1,386 | 1,355 | 1,356 | +8 | +0.6% | 13,100 |
| 2015/07/01 | 1,360 | 1,360 | 1,320 | 1,348 | +48 | +3.7% | 7,000 |
| 2015/06/30 | 1,273 | 1,300 | 1,263 | 1,300 | +25 | +2% | 5,800 |
| 2015/06/29 | 1,300 | 1,300 | 1,240 | 1,275 | -50 | -3.8% | 7,100 |
| 2015/06/26 | 1,304 | 1,328 | 1,301 | 1,325 | +20 | +1.5% | 7,400 |
| 2015/06/25 | 1,300 | 1,305 | 1,296.5 | 1,305 | +9.5 | +0.7% | 8,200 |
| 2015/06/24 | 1,294 | 1,302 | 1,294 | 1,295.5 | +1.5 | +0.1% | 9,200 |
| 2015/06/23 | 1,300 | 1,306.5 | 1,286 | 1,294 | -12 | -0.9% | 12,000 |
| 2015/06/22 | 1,307.5 | 1,314.5 | 1,306 | 1,306 | -9 | -0.7% | 7,800 |
| 2015/06/19 | 1,313.5 | 1,320 | 1,309.5 | 1,315 | -35 | -2.6% | 22,800 |
| 2015/06/18 | 1,350 | 1,367.5 | 1,346 | 1,350 | +7.5 | +0.6% | 16,000 |
| 2015/06/17 | 1,366.5 | 1,366.5 | 1,340.5 | 1,342.5 | -16 | -1.2% | 6,800 |
| 2015/06/16 | 1,365.5 | 1,365.5 | 1,347.5 | 1,358.5 | -16 | -1.2% | 8,000 |
| 2015/06/15 | 1,336.5 | 1,374.5 | 1,336 | 1,374.5 | +38 | +2.8% | 9,200 |
| 2015/06/12 | 1,349.5 | 1,349.5 | 1,336.5 | 1,336.5 | -10.5 | -0.8% | 4,400 |
| 2015/06/11 | 1,361.5 | 1,361.5 | 1,345 | 1,347 | -18 | -1.3% | 10,400 |
| 2015/06/10 | 1,360 | 1,365 | 1,360 | 1,365 | +4.5 | +0.3% | 6,800 |
| 2015/06/09 | 1,382 | 1,382 | 1,360.5 | 1,360.5 | -12.5 | -0.9% | 5,400 |
| 2015/06/08 | 1,401.5 | 1,401.5 | 1,359 | 1,373 | -13.5 | -1% | 13,800 |
| 2015/06/05 | 1,360 | 1,386.5 | 1,359.5 | 1,386.5 | +36.5 | +2.7% | 15,800 |
| 2015/06/04 | 1,346 | 1,350 | 1,344.5 | 1,350 | +20 | +1.5% | 3,600 |
| 2015/06/03 | 1,330 | 1,343 | 1,330 | 1,330 | ±0 | ±0% | 11,600 |
| 2015/06/02 | 1,335 | 1,345 | 1,330 | 1,330 | -14.5 | -1.1% | 12,400 |
2451～
2500
件表示中 / 2728件
類似銘柄と比較する
現在ご覧いただいている「ＯＡＴアグリオ」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 |
|---|---|---|---|---|---|---|---|---|
| ＯＡＴアグリオ | 243,600円 | +3.5% | -1.0% | 2.46% | 11.76倍 | 1.44倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| 三光合成 | 90,500円 | +3.2% | +5.9% | 3.09% | 6.90倍 | 0.86倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| Ｉｎｅ | 153,200円 | +15.5% | +8.2% | 0.88% | 9.92倍 | 1.55倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 保土谷 | 157,500円 | +2.9% | +4.8% | 3.17% | 8.34倍 | 0.52倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
| 日本化 | 278,200円 | +4.3% | 0.0% | 4.31% | 9.37倍 | 0.53倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
市場注目の銘柄
チャート関連のコラム
