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 |
|---|---|---|---|---|---|---|---|
| 2014/10/15 | 1,055 | 1,090 | 1,055 | 1,060 | +9 | +0.9% | 9,400 |
| 2014/10/14 | 1,050.5 | 1,065 | 1,050.5 | 1,051 | -10.5 | -1% | 17,400 |
| 2014/10/10 | 1,109.5 | 1,114.5 | 1,050 | 1,061.5 | -55 | -4.9% | 21,800 |
| 2014/10/09 | 1,108 | 1,129.5 | 1,108 | 1,116.5 | +8.5 | +0.8% | 17,000 |
| 2014/10/08 | 1,110 | 1,112.5 | 1,095 | 1,108 | -8.5 | -0.8% | 49,600 |
| 2014/10/07 | 1,110 | 1,140 | 1,105 | 1,116.5 | -118.5 | -9.6% | 147,000 |
| 2014/10/06 | 1,235 | 1,235 | 1,235 | 1,235 | -250 | -16.8% | 11,600 |
| 2014/10/03 | 1,475 | 1,485 | 1,472.5 | 1,485 | +27 | +1.9% | 6,000 |
| 2014/10/02 | 1,450 | 1,474 | 1,425 | 1,458 | +3.5 | +0.2% | 20,000 |
| 2014/10/01 | 1,480 | 1,490 | 1,454.5 | 1,454.5 | -23 | -1.6% | 18,000 |
| 2014/09/30 | 1,497 | 1,497 | 1,476.5 | 1,477.5 | -12.5 | -0.8% | 14,600 |
| 2014/09/29 | 1,500 | 1,502.5 | 1,485.5 | 1,490 | +7.5 | +0.5% | 15,800 |
| 2014/09/26 | 1,483 | 1,483 | 1,470 | 1,482.5 | -2.5 | -0.2% | 16,200 |
| 2014/09/25 | 1,493.5 | 1,493.5 | 1,480.5 | 1,485 | +7.5 | +0.5% | 14,800 |
| 2014/09/24 | 1,480 | 1,491 | 1,475 | 1,477.5 | -0.5 | ±0% | 13,400 |
| 2014/09/22 | 1,490 | 1,490.5 | 1,478 | 1,478 | -9.5 | -0.6% | 20,200 |
| 2014/09/19 | 1,517.5 | 1,517.5 | 1,482.5 | 1,487.5 | -6.5 | -0.4% | 17,400 |
| 2014/09/18 | 1,475 | 1,496 | 1,475 | 1,494 | +19 | +1.3% | 14,000 |
| 2014/09/17 | 1,532.5 | 1,537.5 | 1,475 | 1,475 | -45 | -3% | 40,400 |
| 2014/09/16 | 1,530 | 1,550 | 1,495 | 1,520 | +68 | +4.7% | 63,200 |
| 2014/09/12 | 1,420.5 | 1,455 | 1,420 | 1,452 | +32.5 | +2.3% | 17,000 |
| 2014/09/11 | 1,406.5 | 1,433.5 | 1,406.5 | 1,419.5 | +11 | +0.8% | 11,000 |
| 2014/09/10 | 1,390 | 1,415 | 1,385.5 | 1,408.5 | +17 | +1.2% | 20,600 |
| 2014/09/09 | 1,406.5 | 1,425 | 1,391 | 1,391.5 | -14.5 | -1% | 59,000 |
| 2014/09/08 | 1,452.5 | 1,455 | 1,405.5 | 1,406 | -46.5 | -3.2% | 69,400 |
| 2014/09/05 | 1,484 | 1,505 | 1,448.5 | 1,452.5 | -28.5 | -1.9% | 62,200 |
| 2014/09/04 | 1,545 | 1,570 | 1,470 | 1,481 | -71.5 | -4.6% | 52,800 |
| 2014/09/03 | 1,590 | 1,590 | 1,527.5 | 1,552.5 | -35 | -2.2% | 50,800 |
| 2014/09/02 | 1,680 | 1,685 | 1,587.5 | 1,587.5 | -87.5 | -5.2% | 40,800 |
| 2014/09/01 | 1,622.5 | 1,717.5 | 1,622.5 | 1,675 | +57.5 | +3.6% | 62,200 |
| 2014/08/29 | 1,605 | 1,650 | 1,587.5 | 1,617.5 | +22.5 | +1.4% | 32,600 |
| 2014/08/28 | 1,547.5 | 1,620 | 1,540 | 1,595 | +45 | +2.9% | 31,400 |
| 2014/08/27 | 1,491 | 1,550 | 1,484 | 1,550 | +59 | +4% | 19,600 |
| 2014/08/26 | 1,505 | 1,505 | 1,480 | 1,491 | -14 | -0.9% | 15,600 |
| 2014/08/25 | 1,515 | 1,522.5 | 1,472 | 1,505 | +33 | +2.2% | 29,400 |
| 2014/08/22 | 1,448 | 1,482.5 | 1,448 | 1,472 | +23.5 | +1.6% | 24,400 |
| 2014/08/21 | 1,450 | 1,464.5 | 1,448.5 | 1,448.5 | -0.5 | ±0% | 23,800 |
| 2014/08/20 | 1,486 | 1,486 | 1,448.5 | 1,449 | -35 | -2.4% | 54,400 |
| 2014/08/19 | 1,525 | 1,525 | 1,482.5 | 1,484 | -21 | -1.4% | 42,000 |
| 2014/08/18 | 1,535 | 1,547.5 | 1,500 | 1,505 | -22.5 | -1.5% | 41,800 |
| 2014/08/15 | 1,725 | 1,770 | 1,480.5 | 1,527.5 | -147.5 | -8.8% | 175,400 |
| 2014/08/14 | 1,675 | 1,680 | 1,642.5 | 1,675 | +22.5 | +1.4% | 35,400 |
| 2014/08/13 | 1,677.5 | 1,692.5 | 1,645 | 1,652.5 | -60 | -3.5% | 52,000 |
| 2014/08/12 | 1,820 | 1,835 | 1,710 | 1,712.5 | -102.5 | -5.6% | 45,800 |
| 2014/08/11 | 1,852.5 | 1,860 | 1,810 | 1,815 | -30 | -1.6% | 13,000 |
| 2014/08/08 | 1,862.5 | 1,862.5 | 1,830 | 1,845 | -20 | -1.1% | 5,000 |
| 2014/08/07 | 1,875 | 1,875 | 1,827.5 | 1,865 | -10 | -0.5% | 6,400 |
| 2014/08/06 | 1,907.5 | 1,912.5 | 1,840 | 1,875 | -50 | -2.6% | 17,200 |
| 2014/08/05 | 1,945 | 1,945 | 1,907.5 | 1,925 | -25 | -1.3% | 6,000 |
| 2014/08/04 | 1,930 | 1,955 | 1,930 | 1,950 | -2.5 | -0.1% | 3,400 |
2651～
2700
件表示中 / 2727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 | 243,700円 | +3.5% | -1.0% | 2.46% | 11.76倍 | 1.45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 | 0.85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 | 154,100円 | +15.5% | +8.2% | 0.88% | 9.98倍 | 1.57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 | 158,000円 | +2.9% | +4.8% | 3.16% | 8.37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 | 278,400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
