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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,130 | 1,150 | 1,125 | 1,139.5 | +9.5 | +0.8% | 6,600 |
| 2015/02/06 | 1,130 | 1,130.5 | 1,128.5 | 1,130 | ±0 | ±0% | 2,800 |
| 2015/02/05 | 1,128 | 1,130 | 1,128 | 1,130 | +1 | +0.1% | 2,800 |
| 2015/02/04 | 1,127.5 | 1,132.5 | 1,127.5 | 1,129 | +3 | +0.3% | 3,400 |
| 2015/02/03 | 1,125 | 1,137 | 1,125 | 1,126 | +14 | +1.3% | 4,400 |
| 2015/02/02 | 1,101.5 | 1,112 | 1,101.5 | 1,112 | +10.5 | +1% | 2,600 |
| 2015/01/30 | 1,115 | 1,115 | 1,101.5 | 1,101.5 | -6 | -0.5% | 2,000 |
| 2015/01/29 | 1,100 | 1,120.5 | 1,100 | 1,107.5 | -17.5 | -1.6% | 4,600 |
| 2015/01/28 | 1,128 | 1,130 | 1,122.5 | 1,125 | ±0 | ±0% | 22,800 |
| 2015/01/27 | 1,125 | 1,127.5 | 1,125 | 1,125 | ±0 | ±0% | 3,600 |
| 2015/01/26 | 1,138.5 | 1,138.5 | 1,115.5 | 1,125 | +18.5 | +1.7% | 4,000 |
| 2015/01/23 | 1,105 | 1,110 | 1,105 | 1,106.5 | +3 | +0.3% | 1,600 |
| 2015/01/22 | 1,103.5 | 1,105.5 | 1,103 | 1,103.5 | +3.5 | +0.3% | 6,200 |
| 2015/01/21 | 1,100 | 1,100 | 1,089 | 1,100 | +16.5 | +1.5% | 6,200 |
| 2015/01/20 | 1,085 | 1,085 | 1,083 | 1,083.5 | +0.5 | ±0% | 3,400 |
| 2015/01/19 | 1,095.5 | 1,095.5 | 1,083 | 1,083 | -12.5 | -1.1% | 4,800 |
| 2015/01/16 | 1,100 | 1,100 | 1,075 | 1,095.5 | -4.5 | -0.4% | 9,200 |
| 2015/01/15 | 1,097 | 1,100 | 1,097 | 1,100 | +3 | +0.3% | 6,400 |
| 2015/01/14 | 1,097 | 1,097 | 1,097 | 1,097 | ±0 | ±0% | 4,400 |
| 2015/01/13 | 1,075 | 1,100 | 1,075 | 1,097 | -3 | -0.3% | 9,000 |
| 2015/01/09 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 11,200 |
| 2015/01/08 | 1,090 | 1,107.5 | 1,090 | 1,100 | +10 | +0.9% | 7,000 |
| 2015/01/07 | 1,090 | 1,091.5 | 1,087.5 | 1,090 | ±0 | ±0% | 9,800 |
| 2015/01/06 | 1,087.5 | 1,092.5 | 1,085 | 1,090 | +2.5 | +0.2% | 8,600 |
| 2015/01/05 | 1,079 | 1,103 | 1,079 | 1,087.5 | +7 | +0.6% | 5,600 |
| 2014/12/30 | 1,076.5 | 1,090 | 1,076.5 | 1,080.5 | +5 | +0.5% | 4,000 |
| 2014/12/29 | 1,109 | 1,109 | 1,075.5 | 1,075.5 | +0.5 | ±0% | 14,600 |
| 2014/12/26 | 1,070 | 1,086 | 1,070 | 1,075 | +5 | +0.5% | 8,400 |
| 2014/12/25 | 1,100 | 1,100 | 1,060.5 | 1,070 | -30 | -2.7% | 48,200 |
| 2014/12/24 | 1,146.5 | 1,146.5 | 1,096.5 | 1,100 | -46.5 | -4.1% | 33,200 |
| 2014/12/22 | 1,169.5 | 1,175 | 1,146.5 | 1,146.5 | -23 | -2% | 18,400 |
| 2014/12/19 | 1,165 | 1,180.5 | 1,156 | 1,169.5 | -0.5 | ±0% | 14,800 |
| 2014/12/18 | 1,197.5 | 1,197.5 | 1,170 | 1,170 | -27.5 | -2.3% | 8,600 |
| 2014/12/17 | 1,195 | 1,199.5 | 1,190 | 1,197.5 | +2.5 | +0.2% | 6,800 |
| 2014/12/16 | 1,195.5 | 1,197.5 | 1,195 | 1,195 | -5 | -0.4% | 11,200 |
| 2014/12/15 | 1,200 | 1,200 | 1,195 | 1,200 | +4.5 | +0.4% | 6,000 |
| 2014/12/12 | 1,200 | 1,207.5 | 1,195 | 1,195.5 | -12 | -1% | 6,600 |
| 2014/12/11 | 1,234 | 1,234 | 1,200.5 | 1,207.5 | +12.5 | +1% | 7,200 |
| 2014/12/10 | 1,191.5 | 1,200 | 1,185 | 1,195 | ±0 | ±0% | 11,200 |
| 2014/12/09 | 1,202 | 1,205 | 1,195 | 1,195 | -10 | -0.8% | 13,800 |
| 2014/12/08 | 1,212 | 1,220 | 1,205 | 1,205 | -25 | -2% | 10,200 |
| 2014/12/05 | 1,220 | 1,250 | 1,205 | 1,230 | -13.5 | -1.1% | 18,000 |
| 2014/12/04 | 1,190 | 1,245 | 1,189 | 1,243.5 | +53.5 | +4.5% | 31,000 |
| 2014/12/03 | 1,187.5 | 1,205 | 1,185 | 1,190 | +8.5 | +0.7% | 13,600 |
| 2014/12/02 | 1,194.5 | 1,194.5 | 1,180 | 1,181.5 | -12.5 | -1% | 11,200 |
| 2014/12/01 | 1,201 | 1,202.5 | 1,192.5 | 1,194 | -1 | -0.1% | 9,200 |
| 2014/11/28 | 1,205 | 1,205 | 1,190 | 1,195 | -4.5 | -0.4% | 5,400 |
| 2014/11/27 | 1,190.5 | 1,202 | 1,182.5 | 1,199.5 | -3 | -0.2% | 12,000 |
| 2014/11/26 | 1,199.5 | 1,204 | 1,179 | 1,202.5 | +11.5 | +1% | 13,600 |
| 2014/11/25 | 1,209.5 | 1,209.5 | 1,175.5 | 1,191 | +16 | +1.4% | 9,200 |
2501～
2550
件表示中 / 2653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 | 201,800円 | +3.5% | -1.0% | 2.97% | 9.77倍 | 1.28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 |
| 綜研化学 | 148,900円 | +15.0% | +58.6% | 4.20% | 6.02倍 | 0.68倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 日華化学 | 128,800円 | +5.4% | -6.9% | 4.66% | 7.84倍 | 0.61倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| 荒川化学 | 103,500円 | +13.5% | - | 4.64% | 9.78倍 | 0.35倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
| ラサ工 | 266,800円 | +4.0% | +6.0% | 3.60% | 8.33倍 | 0.80倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
市場注目の銘柄
チャート関連のコラム
