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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/21 | 1,175 | 1,184 | 1,172.5 | 1,175 | ±0 | ±0% | 5,800 |
| 2014/11/20 | 1,177.5 | 1,181.5 | 1,175 | 1,175 | -20 | -1.7% | 16,600 |
| 2014/11/19 | 1,168 | 1,195 | 1,165.5 | 1,195 | +17.5 | +1.5% | 11,000 |
| 2014/11/18 | 1,165 | 1,181.5 | 1,160 | 1,177.5 | +12.5 | +1.1% | 10,400 |
| 2014/11/17 | 1,174 | 1,197.5 | 1,150 | 1,165 | +15 | +1.3% | 19,600 |
| 2014/11/14 | 1,150 | 1,170 | 1,150 | 1,150 | -25 | -2.1% | 13,600 |
| 2014/11/13 | 1,151.5 | 1,190 | 1,095 | 1,175 | +25 | +2.2% | 17,000 |
| 2014/11/12 | 1,196 | 1,205 | 1,150 | 1,150 | -24 | -2% | 40,800 |
| 2014/11/11 | 1,126 | 1,174 | 1,126 | 1,174 | +49 | +4.4% | 25,200 |
| 2014/11/10 | 1,105 | 1,125 | 1,100 | 1,125 | +20 | +1.8% | 10,800 |
| 2014/11/07 | 1,092 | 1,110 | 1,086.5 | 1,105 | +13 | +1.2% | 14,200 |
| 2014/11/06 | 1,093 | 1,093.5 | 1,080 | 1,092 | -5.5 | -0.5% | 11,400 |
| 2014/11/05 | 1,071.5 | 1,098.5 | 1,070.5 | 1,097.5 | +13.5 | +1.2% | 12,600 |
| 2014/11/04 | 1,070.5 | 1,084.5 | 1,070.5 | 1,084 | +13 | +1.2% | 14,600 |
| 2014/10/31 | 1,100 | 1,100 | 1,070 | 1,071 | -15.5 | -1.4% | 9,000 |
| 2014/10/30 | 1,095 | 1,095 | 1,071 | 1,086.5 | -8.5 | -0.8% | 2,800 |
| 2014/10/29 | 1,103.5 | 1,103.5 | 1,078.5 | 1,095 | -9.5 | -0.9% | 5,200 |
| 2014/10/28 | 1,080.5 | 1,117 | 1,057 | 1,104.5 | +5 | +0.5% | 7,200 |
| 2014/10/27 | 1,027.5 | 1,105 | 1,027 | 1,099.5 | +84 | +8.3% | 17,800 |
| 2014/10/24 | 1,013 | 1,022.5 | 1,013 | 1,015.5 | +2 | +0.2% | 6,400 |
| 2014/10/23 | 998 | 1,014 | 998 | 1,013.5 | +16 | +1.6% | 5,000 |
| 2014/10/22 | 1,021 | 1,021 | 997.5 | 997.5 | -4 | -0.4% | 10,400 |
| 2014/10/21 | 1,015 | 1,022.5 | 1,001 | 1,001.5 | +4 | +0.4% | 7,800 |
| 2014/10/20 | 1,000 | 1,014 | 994.5 | 997.5 | +14.5 | +1.5% | 5,400 |
| 2014/10/17 | 1,033 | 1,033 | 983 | 983 | -28.5 | -2.8% | 24,200 |
2601～
2650
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
