大阪有機化学工業（4187）の株価チャート
株価
7/21
- 前日 (7/17)
- 5,140
- 始値
- 5,110
- 高値
- 5,220
- 安値
- 5,010
- 終値 -0.19%
- 5,130
- 出来高 -22.64%
- 365,300
乖離率
- 株価（5日）
移動平均値 - -1.19%
5,192 - 株価（25日）
移動平均値 - -7.93%
5,572 - 出来高（5日）
移動平均値 - +13.77%
321,080
2026/02/24～2026/07/21
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/21 | 5,110 | 5,220 | 5,010 | 5,130 | -0.19% | 365,300 | 1149億6349万 | -7.93% | 20.07 | 1.92 |
| 07/17 | 5,100 | 5,180 | 4,955 | 5,140 | -1.34% | 472,200 | 1151億8759万 | -8.13% | 20.1 | 1.92 |
| 07/16 | 5,320 | 5,370 | 5,110 | 5,210 | -3.87% | 196,400 | 1167億5629万 | -7.06% | 20.38 | 1.95 |
| 07/15 | 5,060 | 5,480 | 5,060 | 5,420 | +7.11% | 353,400 | 1214億6240万 | -3.25% | 21.2 | 2.03 |
| 07/14 | 4,955 | 5,100 | 4,920 | 5,060 | +1.91% | 218,100 | 1133億9479万 | -9.58% | 19.79 | 1.89 |
| 07/13 | 5,200 | 5,390 | 4,950 | 4,965 | -2.65% | 259,400 | 1112億6583万 | -11.58% | 19.42 | 1.86 |
| 07/10 | 5,320 | 5,450 | 5,060 | 5,100 | -3.04% | 430,200 | 1142億9119万 | -9.69% | 19.95 | 1.91 |
| 07/09 | 5,300 | 5,300 | 5,140 | 5,260 | +2.73% | 149,700 | 1178億7679万 | -7.41% | 20.57 | 1.97 |
| 07/08 | 5,180 | 5,350 | 5,120 | 5,120 | -3.21% | 170,300 | 1147億3939万 | -10.36% | 20.03 | 1.92 |
| 07/07 | 5,510 | 5,540 | 5,140 | 5,290 | -5.2% | 193,000 | 1185億4910万 | -7.98% | 20.69 | 1.98 |
| 07/06 | 5,950 | 5,980 | 5,460 | 5,580 | -4.94% | 255,300 | 1250億4801万 | -3.33% | 21.83 | 2.09 |
| 07/03 | 5,800 | 5,880 | 5,040 | 5,870 | -0.17% | 488,900 | 1315億4692万 | +1.43% | 22.96 | 2.2 |
| 07/02 | 6,110 | 6,140 | 5,850 | 5,880 | -4.55% | 172,400 | 1317億7102万 | +1.69% | 23 | 2.2 |
| 07/01 | 5,960 | 6,160 | 5,960 | 6,160 | +3.36% | 111,400 | 1380億4583万 | +6.69% | 24.09 | 2.31 |
| 06/30 | 6,080 | 6,080 | 5,850 | 5,960 | +1.36% | 114,200 | 1335億6382万 | +3.58% | 23.31 | 2.23 |
| 06/29 | 6,000 | 6,030 | 5,700 | 5,880 | -1.34% | 128,000 | 1317億7102万 | +2.37% | 23 | 2.2 |
| 06/26 | 5,800 | 5,980 | 5,790 | 5,960 | +1.02% | 142,500 | 1335億6382万 | +4.09% | 23.31 | 2.23 |
| 06/25 | 6,000 | 6,000 | 5,830 | 5,900 | +3.51% | 85,700 | 1322億1922万 | +3.56% | 23.08 | 2.21 |
| 06/24 | 5,710 | 5,860 | 5,600 | 5,700 | -1.38% | 76,600 | 1277億3721万 | +0.67% | 22.29 | 2.13 |
| 06/23 | 6,050 | 6,060 | 5,780 | 5,780 | -4.3% | 101,900 | 1295億3001万 | +2.66% | 22.61 | 2.16 |
| 06/22 | 5,980 | 6,190 | 5,980 | 6,040 | +3.25% | 220,300 | 1353億5662万 | +7.74% | 23.62 | 2.26 |
| 06/19 | 5,840 | 5,970 | 5,730 | 5,850 | +1.74% | 140,400 | 1310億9872万 | +5.06% | 22.88 | 2.19 |
| 06/18 | 5,740 | 5,890 | 5,730 | 5,750 | +1.23% | 63,700 | 1288億5771万 | +3.81% | 22.49 | 2.15 |
| 06/17 | 5,600 | 5,700 | 5,530 | 5,680 | +1.07% | 132,700 | 1272億8901万 | +2.92% | 22.22 | 2.13 |
| 06/16 | 5,700 | 5,740 | 5,580 | 5,620 | -1.4% | 58,900 | 1259億4441万 | +2.29% | 21.98 | 2.1 |
| 06/15 | 5,660 | 5,740 | 5,610 | 5,700 | +5.36% | 78,800 | 1277億3721万 | +4.28% | 22.29 | 2.13 |
| 06/12 | 5,300 | 5,490 | 5,260 | 5,410 | +5.66% | 150,100 | 1212億3830万 | -0.48% | 21.16 | 2.03 |
| 06/11 | 5,110 | 5,260 | 4,985 | 5,120 | -2.66% | 159,300 | 1147億3939万 | -5.4% | 20.03 | 1.92 |
| 06/10 | 5,440 | 5,470 | 5,220 | 5,260 | -5.05% | 163,600 | 1178億7679万 | -2.65% | 20.57 | 1.97 |
| 06/09 | 5,840 | 5,880 | 5,470 | 5,540 | -3.82% | 145,900 | 1241億5161万 | +2.97% | 21.67 | 2.07 |
| 06/08 | 5,660 | 5,830 | 5,530 | 5,760 | -3.36% | 243,400 | 1290億8181万 | +7.74% | 22.53 | 2.16 |
| 06/05 | 6,050 | 6,070 | 5,810 | 5,960 | -1.32% | 143,000 | 1335億6382万 | +12.39% | 23.31 | 2.23 |
| 06/04 | 5,940 | 6,100 | 5,850 | 6,040 | 0% | 190,500 | 1353億5662万 | +15.2% | 23.62 | 2.26 |
| 06/03 | 5,900 | 6,130 | 5,900 | 6,040 | +3.07% | 173,100 | 1353億5662万 | +16.74% | 23.62 | 2.26 |
| 06/02 | 5,930 | 5,980 | 5,610 | 5,860 | -1.51% | 219,800 | 1313億2282万 | +14.92% | 22.92 | 2.19 |
| 06/01 | 5,800 | 6,000 | 5,760 | 5,950 | +3.66% | 174,100 | 1333億3972万 | +18.1% | 23.27 | 2.23 |
| 05/29 | 5,710 | 5,810 | 5,670 | 5,740 | +1.06% | 146,700 | 1286億3361万 | +15.45% | 22.45 | 2.15 |
| 05/28 | 5,570 | 5,700 | 5,460 | 5,680 | +0.18% | 203,300 | 1272億8901万 | +15.68% | 22.22 | 2.13 |
| 05/27 | 5,750 | 5,860 | 5,540 | 5,670 | -0.53% | 282,900 | 1270億6491万 | +16.91% | 22.18 | 2.12 |
| 05/26 | 5,460 | 5,800 | 5,450 | 5,700 | +4.78% | 280,400 | 1277億3721万 | +18.85% | 22.29 | 2.13 |
| 05/25 | 5,330 | 5,600 | 5,300 | 5,440 | +4.02% | 188,800 | 1219億1060万 | +14.79% | 21.28 | 2.04 |
| 05/22 | 5,090 | 5,290 | 5,090 | 5,230 | +4.18% | 157,100 | 1172億449万 | +11.37% | 20.46 | 1.96 |
| 05/21 | 5,040 | 5,180 | 5,000 | 5,020 | +2.14% | 149,100 | 1124億9839万 | +8% | 19.64 | 1.88 |
| 05/20 | 5,080 | 5,150 | 4,785 | 4,915 | -5.12% | 310,800 | 1101億4533万 | +6.73% | 19.22 | 1.84 |
| 05/19 | 5,190 | 5,290 | 5,010 | 5,180 | +1.77% | 536,600 | 1160億8399万 | +13.55% | 20.26 | 1.94 |
| 05/18 | 5,090 | 5,210 | 5,080 | 5,090 | -0.59% | 140,500 | 1140億6709万 | +12.86% | 19.91 | 1.91 |
| 05/15 | 5,240 | 5,300 | 5,010 | 5,120 | -2.29% | 359,000 | 1147億3939万 | +15% | 20.03 | 1.92 |
| 05/14 | 5,100 | 5,350 | 5,100 | 5,240 | +3.35% | 178,500 | 1174億2859万 | +19.31% | 20.5 | 1.96 |
| 05/13 | 4,920 | 5,130 | 4,875 | 5,070 | +2.94% | 197,600 | 1136億1889万 | +17.2% | 19.83 | 1.9 |
| 05/12 | 5,000 | 5,130 | 4,905 | 4,925 | -0.3% | 117,400 | 1103億6943万 | +15.47% | 19.26 | 1.84 |
| 05/11 | 4,960 | 5,080 | 4,810 | 4,940 | +2.49% | 175,700 | 1107億558万 | +17.12% | 19.32 | 1.85 |
| 05/08 | 4,860 | 4,890 | 4,805 | 4,820 | -1.53% | 108,100 | 1080億1638万 | +15.92% | 18.85 | 1.8 |
| 05/07 | 4,835 | 4,970 | 4,770 | 4,895 | +4.59% | 144,200 | 1096億9713万 | +19.3% | 19.15 | 1.83 |
| 05/01 | 4,680 | 4,740 | 4,630 | 4,680 | 0% | 148,400 | 1048億7897万 | +15.44% | 18.31 | 1.75 |
| 04/30 | 4,610 | 4,750 | 4,585 | 4,680 | 0% | 275,300 | 1048億7897万 | +16.5% | 18.31 | 1.75 |
| 04/28 | 4,495 | 4,680 | 4,440 | 4,680 | +4.46% | 231,300 | 1048億7897万 | +17.56% | 18.31 | 1.75 |
| 04/27 | 4,365 | 4,540 | 4,310 | 4,480 | +4.31% | 250,500 | 1003億9697万 | +13.68% | 17.52 | 1.68 |
| 04/24 | 4,310 | 4,360 | 4,185 | 4,295 | +2.63% | 166,700 | 962億5111万 | +9.96% | 16.8 | 1.61 |
| 04/23 | 4,300 | 4,330 | 4,110 | 4,185 | -3.24% | 102,900 | 937億8600万 | +7.69% | 16.37 | 1.57 |
| 04/22 | 4,290 | 4,350 | 4,215 | 4,325 | +0.7% | 113,700 | 969億2341万 | +11.44% | 16.92 | 1.62 |
| 04/21 | 4,225 | 4,325 | 4,215 | 4,295 | +2.38% | 89,500 | 962億5111万 | +11.13% | 16.8 | 1.61 |
| 04/20 | 4,220 | 4,240 | 4,135 | 4,195 | +0.36% | 103,500 | 940億1010万 | +8.85% | 16.41 | 1.57 |
| 04/17 | 4,295 | 4,295 | 4,180 | 4,180 | -3.02% | 74,800 | 936億7395万 | +8.63% | 16.35 | 1.56 |
| 04/16 | 4,315 | 4,330 | 4,250 | 4,310 | +0.35% | 139,600 | 965億8726万 | +12.12% | 16.86 | 1.61 |
| 04/15 | 4,335 | 4,425 | 4,225 | 4,295 | -1.26% | 260,200 | 962億5111万 | +11.91% | 16.8 | 1.61 |
| 04/14 | 4,100 | 4,395 | 4,070 | 4,350 | +7.94% | 392,600 | 974億8366万 | +13.58% | 17.01 | 1.63 |
| 04/13 | 3,890 | 4,045 | 3,820 | 4,030 | +1.77% | 355,800 | 903億1245万 | +5.64% | 15.76 | 1.51 |
| 04/10 | 3,915 | 4,025 | 3,915 | 3,960 | +3.66% | 253,000 | 887億4375万 | +3.39% | 15.49 | 1.48 |
| 04/09 | 3,900 | 3,900 | 3,805 | 3,820 | -1.55% | 154,600 | 856億634万 | -0.65% | 14.94 | 1.43 |
| 04/08 | 3,785 | 3,885 | 3,775 | 3,880 | +6.01% | 113,500 | 869億5094万 | +0.54% | 15.18 | 1.45 |
| 04/07 | 3,655 | 3,660 | 3,595 | 3,660 | +1.53% | 91,300 | 820億2073万 | -5.74% | 14.32 | 1.37 |
| 04/06 | 3,600 | 3,665 | 3,575 | 3,605 | +0.56% | 50,800 | 807億8818万 | -8.18% | 14.1 | 1.35 |
| 04/03 | 3,555 | 3,605 | 3,555 | 3,585 | +0.84% | 69,300 | 803億3998万 | -9.72% | 14.02 | 1.34 |
| 04/02 | 3,770 | 3,785 | 3,555 | 3,555 | -5.2% | 137,200 | 796億6768万 | -11.41% | 13.91 | 1.33 |
| 04/01 | 3,585 | 3,750 | 3,550 | 3,750 | +8.85% | 166,700 | 840億3764万 | -7.54% | 14.67 | 1.4 |
| 03/31 | 3,405 | 3,520 | 3,385 | 3,445 | 0% | 135,000 | 772億258万 | -15.89% | 13.47 | 1.29 |
| 03/30 | 3,410 | 3,465 | 3,395 | 3,445 | -5.87% | 142,900 | 772億258万 | -16.77% | 13.47 | 1.29 |
| 03/27 | 3,680 | 3,695 | 3,565 | 3,660 | -2.4% | 170,300 | 820億2073万 | -12.57% | 14.32 | 1.37 |
| 03/26 | 3,795 | 3,815 | 3,695 | 3,750 | -1.19% | 65,600 | 840億3764万 | -11.1% | 14.67 | 1.4 |
| 03/25 | 3,820 | 3,845 | 3,765 | 3,795 | +3.13% | 131,500 | 850億4609万 | -10.62% | 14.84 | 1.42 |
| 03/24 | 3,720 | 3,745 | 3,630 | 3,680 | +2.51% | 70,000 | 824億6893万 | -13.8% | 14.39 | 1.38 |
| 03/23 | 3,615 | 3,640 | 3,510 | 3,590 | -5.53% | 98,700 | 804億5203万 | -16.41% | 14.04 | 1.34 |
| 03/19 | 3,920 | 3,920 | 3,800 | 3,800 | -6.63% | 107,500 | 851億5814万 | -12.28% | 14.86 | 1.42 |
| 03/18 | 3,995 | 4,070 | 3,965 | 4,070 | +3.69% | 74,100 | 912億885万 | -6.57% | 15.92 | 1.52 |
| 03/17 | 4,050 | 4,080 | 3,925 | 3,925 | -2.12% | 69,600 | 879億5939万 | -10.08% | 15.35 | 1.47 |
| 03/16 | 3,985 | 4,085 | 3,985 | 4,010 | -0.87% | 89,500 | 898億6425万 | -8.28% | 15.68 | 1.5 |
| 03/13 | 3,940 | 4,055 | 3,940 | 4,045 | -0.86% | 77,100 | 906億4860万 | -7.56% | 15.82 | 1.51 |
| 03/12 | 4,125 | 4,160 | 4,040 | 4,080 | -2.04% | 75,500 | 914億3295万 | -6.85% | 15.96 | 1.53 |
| 03/11 | 4,170 | 4,245 | 4,160 | 4,165 | +1.59% | 84,400 | 933億3780万 | -4.93% | 16.29 | 1.56 |
| 03/10 | 4,100 | 4,235 | 4,085 | 4,100 | +3.02% | 89,300 | 918億8115万 | -6.29% | 16.04 | 1.53 |
| 03/09 | 3,980 | 4,045 | 3,870 | 3,980 | -9.34% | 154,300 | 891億9195万 | -8.99% | 15.57 | 1.49 |
| 03/06 | 4,280 | 4,395 | 4,250 | 4,390 | +0.92% | 78,800 | 983億8006万 | +0.37% | 17.17 | 1.64 |
| 03/05 | 4,355 | 4,495 | 4,315 | 4,350 | +4.32% | 151,800 | 974億8366万 | -0.25% | 17.01 | 1.63 |
| 03/04 | 4,280 | 4,390 | 4,035 | 4,170 | -6.5% | 235,900 | 934億4985万 | -4.2% | 16.31 | 1.56 |
| 03/03 | 4,750 | 4,810 | 4,435 | 4,460 | -6.2% | 170,600 | 999億4876万 | +2.62% | 17.44 | 1.67 |
| 03/02 | 4,615 | 4,765 | 4,570 | 4,755 | +0.53% | 85,200 | 1065億5973万 | +9.74% | 18.6 | 1.78 |
| 02/27 | 4,565 | 4,740 | 4,565 | 4,730 | +2.27% | 67,500 | 1059億9947万 | +9.85% | 18.5 | 1.85 |
| 02/26 | 4,670 | 4,695 | 4,560 | 4,625 | -0.11% | 80,900 | 1036億4642万 | +8.19% | 18.09 | 1.81 |
| 02/25 | 4,800 | 4,800 | 4,625 | 4,630 | -2.53% | 113,400 | 1037億5847万 | +9.07% | 18.11 | 1.81 |
| 02/24 | 4,585 | 4,750 | 4,550 | 4,750 | +4.97% | 115,600 | 1064億4768万 | +12.51% | 18.58 | 1.86 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 11月期 | 620 6/6 | 346 10/28 | 58,300 12/19 | - | - | +16.77% 12/1 | -18.15% 10/28 |
| 2009年 11月期 | 483 12/1 | 313 3/23 | 79,700 6/8 | - | - | +13.53% 10/26 | -11.58% 11/19 |
| 2010年 11月期 | 855 6/21 | 308 12/18 | 381,900 4/26 | - | - | +36.52% 4/2 | -20.77% 8/12 |
| 2011年 11月期 | 638 1/12 | 324 11/22 | 475,300 2/16 | 139億13万 | 70億5900万 | +17.22% 1/7 | -32.96% 3/15 |
| 2012年 11月期 | 473 1/13 | 327 10/12 | 634,200 1/30 | 103億526万 | 71億2436万 | +19.31% 1/13 | -12.52% 5/15 |
| 2013年 11月期 | 495 5/21 | 334 12/11 | 71,900 7/9 | 107億8458万 | 72億7687万 | +11.96% 5/7 | -16.41% 6/7 |
| 2014年 11月期 | 504 11/14 | 404 2/5 | 279,300 12/27 | 115億6026万 | 92億6656万 | +7.48% 6/19 | -9.74% 2/5 |
| 2015年 11月期 | 775 7/16 | 484 2/3 | 680,600 7/7 | 177億7620万 | 111億152万 | +21.27% 7/16 | -17.36% 8/25 |
| 2016年 11月期 | 827 10/31 | 492 6/24 | 195,700 10/11 | 185億3310万 | 112億8502万 | +25.82% 12/16 | -9.82% 6/16 |
| 2017年 11月期 | 1,505 7/3 | 806 12/1 | 1,903,800 12/19 | 337億2710万 | 180億6249万 | +23.46% 4/28 | -7.17% 2/3 |
| 2018年 11月期 | 1,810 1/15 | 1,215 12/13 | 1,530,400 1/15 | 405億6216万 | 272億2819万 | +31.84% 1/15 | -22.25% 12/25 |
| 2019年 11月期 | 1,503 11/26 | 888 8/13 | 291,300 11/26 | 336億8228万 | 199億11万 | +19.69% 11/26 | -11.88% 5/13 |
| 2020年 11月期 | 3,075 7/15 | 1,223 3/13 | 982,900 10/9 | 689億1086万 | 274億747万 | +27.37% 6/26 | -21.57% 3/16 |
| 2021年 11月期 | 4,685 4/8 | 2,816 12/3 | 809,800 4/5 | 1049億9102万 | 631億666万 | +31.15% 1/13 | -19.86% 10/6 |
| 2022年 11月期 | 3,700 12/9 | 1,892 10/12 | 975,400 7/8 | 829億1714万 | 423億9979万 | +8.78% 7/22 | -17.41% 6/20 |
| 2023年 11月期 | 3,035 7/4 | 1,860 1/4 | 791,200 6/26 | 680億1446万 | 416億8267万 | +16.26% 6/6 | -9.15% 4/10 |
| 2024年 11月期 | 4,255 7/16 | 2,464 12/8 | 685,100 6/27 | 953億5471万 | 552億1833万 | +13.46% 1/25 | -30.54% 8/5 |
| 2025年 11月期 | 3,975 11/28 | 1,949 4/7 | 525,300 7/11 | 890億7990万 | 436億7716万 | +14.95% 10/27 | -21.27% 4/7 |
| 最新 | 5,130 2026/7/21 | 365,300 | 1149億6349万 | -7.93% 5,572 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -30%（0.7倍）
- 1989/12/29 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- 52%（1.52倍）
- 1994/12/29 vs 1993/12/29
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/29
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- 17%（1.17倍）
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/27 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/27
- 186%（2.86倍）
- 2004/12/30 vs 2003/12/30
- 78%（1.78倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 59%（1.59倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 55%（1.55倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- 100%（2倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -42%（0.58倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/07/21 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
310円（2002/12/18） - 1555%（16.55倍）
5,130円（7/21）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
