- 4187
- 2026/09/18
- 時価
- 918億円
- PER 予
- 16.04倍
- 2010年以降
- 5.29-22.25倍
（2010-2025年） - PBR
- 1.53倍
- 2010年以降
- 0.33-2.69倍
（2010-2025年） - 配当 予
- 2.1%
- ROE 予
- 9.57%
- ROA 予
- 7.48%
- 資料
- Link
- CSV,JSON
大阪有機化学工業（4187）の株価チャート
株価
9/18
- 前日 (9/17)
- 4,035
- 始値
- 4,085
- 高値
- 4,100
- 安値
- 4,035
- 終値 +1.61%
- 4,100
- 出来高 +23.98%
- 121,500
乖離率
- 株価（5日）
移動平均値 - +1.61%
4,035 - 株価（25日）
移動平均値 - -6.44%
4,382 - 出来高（5日）
移動平均値 - +18.31%
102,700
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 4,085 | 4,100 | 4,035 | 4,100 | +1.61% | 121,500 | - | -6.44% | - | - |
| 09/17 | 4,165 | 4,165 | 3,995 | 4,035 | -1.82% | 98,000 | - | -8.63% | - | - |
| 09/16 | 3,980 | 4,110 | 3,955 | 4,110 | +3.27% | 84,600 | - | -7.66% | - | - |
| 09/15 | 3,905 | 4,015 | 3,905 | 3,980 | +0.76% | 109,500 | - | -11.18% | - | - |
| 09/14 | 3,895 | 3,975 | 3,845 | 3,950 | -1.74% | 99,900 | - | -12.53% | - | - |
| 09/11 | 4,000 | 4,060 | 3,940 | 4,020 | -2.9% | 216,700 | - | -11.71% | - | - |
| 09/10 | 4,155 | 4,175 | 4,075 | 4,140 | -2.01% | 218,000 | - | -9.82% | - | - |
| 09/09 | 4,175 | 4,285 | 4,170 | 4,225 | +2.18% | 84,700 | - | -8.81% | - | - |
| 09/08 | 4,365 | 4,375 | 4,120 | 4,135 | -5.81% | 87,200 | - | -11.17% | - | - |
| 09/07 | 4,350 | 4,410 | 4,300 | 4,390 | +2.57% | 75,800 | - | -6.06% | - | - |
| 09/04 | 4,235 | 4,300 | 4,210 | 4,280 | +0.35% | 53,700 | - | -8.53% | - | - |
| 09/03 | 4,345 | 4,345 | 4,225 | 4,265 | -0.23% | 90,200 | - | -8.75% | - | - |
| 09/02 | 4,355 | 4,415 | 4,270 | 4,275 | -4.89% | 133,700 | - | -8.52% | - | - |
| 09/01 | 4,465 | 4,570 | 4,425 | 4,495 | -0.66% | 119,700 | - | -4.06% | - | - |
| 08/31 | 4,440 | 4,525 | 4,395 | 4,525 | +0.67% | 309,100 | - | -3.99% | - | - |
| 08/28 | 4,620 | 4,640 | 4,485 | 4,495 | -2.39% | 80,200 | - | -5.15% | - | - |
| 08/27 | 4,665 | 4,745 | 4,575 | 4,605 | -0.75% | 65,800 | - | -3.56% | - | - |
| 08/26 | 4,650 | 4,665 | 4,570 | 4,640 | +0.54% | 54,300 | - | -3.39% | - | - |
| 08/25 | 4,600 | 4,645 | 4,515 | 4,615 | -0.43% | 61,400 | - | -4.29% | - | - |
| 08/24 | 4,615 | 4,650 | 4,525 | 4,635 | +0.43% | 82,500 | - | -4.29% | - | - |
| 08/21 | 4,700 | 4,700 | 4,490 | 4,615 | -0.43% | 136,000 | - | -5.16% | - | - |
| 08/20 | 4,565 | 4,635 | 4,460 | 4,635 | +2.32% | 122,300 | - | -5.37% | - | - |
| 08/19 | 4,655 | 4,720 | 4,510 | 4,530 | -6.89% | 171,100 | - | -7.83% | - | - |
| 08/18 | 4,990 | 5,040 | 4,840 | 4,865 | -2.7% | 116,000 | - | -1.38% | - | - |
| 08/17 | 4,970 | 5,040 | 4,915 | 5,000 | +1.21% | 63,500 | - | +1.17% | - | - |
| 08/14 | 4,990 | 5,020 | 4,860 | 4,940 | +0.41% | 139,400 | - | -0.26% | - | - |
| 08/13 | 4,945 | 4,975 | 4,855 | 4,920 | +1.65% | 114,900 | - | -0.81% | - | - |
| 08/12 | 4,805 | 4,860 | 4,730 | 4,840 | -0.72% | 133,900 | - | -2.71% | - | - |
| 08/10 | 4,990 | 5,020 | 4,855 | 4,875 | +0.41% | 150,500 | - | -2.58% | - | - |
| 08/07 | 5,050 | 5,050 | 4,690 | 4,855 | -2.51% | 166,700 | - | -3.75% | - | - |
| 08/06 | 5,180 | 5,220 | 4,980 | 4,980 | -3.86% | 166,600 | - | -2.06% | - | - |
| 08/05 | 4,900 | 5,220 | 4,900 | 5,180 | +8.25% | 169,900 | - | +0.94% | - | - |
| 08/04 | 4,595 | 4,835 | 4,590 | 4,785 | +4.25% | 176,700 | - | -7.32% | - | - |
| 08/03 | 4,475 | 4,660 | 4,415 | 4,590 | +1.21% | 313,400 | - | -11.85% | - | - |
| 07/31 | 4,500 | 4,630 | 4,390 | 4,535 | +9.15% | 358,900 | - | -13.82% | - | - |
| 07/30 | 4,245 | 4,330 | 4,110 | 4,155 | -2.24% | 228,700 | - | -21.85% | - | - |
| 07/29 | 4,540 | 4,595 | 4,195 | 4,250 | -6.9% | 275,500 | - | -20.97% | - | - |
| 07/28 | 4,990 | 4,990 | 4,530 | 4,565 | -12.04% | 206,000 | - | -16.08% | - | - |
| 07/27 | 5,210 | 5,250 | 5,090 | 5,190 | 0% | 136,700 | - | -5.62% | - | - |
| 07/24 | 5,290 | 5,340 | 5,120 | 5,190 | -3.53% | 157,700 | - | -6.06% | - | - |
| 07/23 | 5,310 | 5,480 | 5,310 | 5,380 | +1.51% | 176,300 | - | -3.01% | - | - |
| 07/22 | 5,390 | 5,540 | 5,300 | 5,300 | +3.31% | 164,300 | - | -4.66% | - | - |
| 07/21 | 5,110 | 5,220 | 5,010 | 5,130 | -0.19% | 365,300 | - | -7.93% | - | - |
| 07/17 | 5,100 | 5,180 | 4,955 | 5,140 | -1.34% | 472,200 | - | -8.13% | - | - |
| 07/16 | 5,320 | 5,370 | 5,110 | 5,210 | -3.87% | 196,400 | - | -7.06% | - | - |
| 07/15 | 5,060 | 5,480 | 5,060 | 5,420 | +7.11% | 353,400 | - | -3.25% | - | - |
| 07/14 | 4,955 | 5,100 | 4,920 | 5,060 | +1.91% | 218,100 | - | -9.58% | - | - |
| 07/13 | 5,200 | 5,390 | 4,950 | 4,965 | -2.65% | 259,400 | - | -11.58% | - | - |
| 07/10 | 5,320 | 5,450 | 5,060 | 5,100 | -3.04% | 430,200 | - | -9.69% | - | - |
| 07/09 | 5,300 | 5,300 | 5,140 | 5,260 | +2.73% | 149,700 | - | -7.41% | - | - |
| 07/08 | 5,180 | 5,350 | 5,120 | 5,120 | -3.21% | 170,300 | - | -10.36% | - | - |
| 07/07 | 5,510 | 5,540 | 5,140 | 5,290 | -5.2% | 193,000 | - | -7.98% | - | - |
| 07/06 | 5,950 | 5,980 | 5,460 | 5,580 | -4.94% | 255,300 | - | -3.33% | - | - |
| 07/03 | 5,800 | 5,880 | 5,040 | 5,870 | -0.17% | 488,900 | - | +1.43% | - | - |
| 07/02 | 6,110 | 6,140 | 5,850 | 5,880 | -4.55% | 172,400 | - | +1.69% | - | - |
| 07/01 | 5,960 | 6,160 | 5,960 | 6,160 | +3.36% | 111,400 | - | +6.69% | - | - |
| 06/30 | 6,080 | 6,080 | 5,850 | 5,960 | +1.36% | 114,200 | - | +3.58% | - | - |
| 06/29 | 6,000 | 6,030 | 5,700 | 5,880 | -1.34% | 128,000 | - | +2.37% | - | - |
| 06/26 | 5,800 | 5,980 | 5,790 | 5,960 | +1.02% | 142,500 | - | +4.09% | - | - |
| 06/25 | 6,000 | 6,000 | 5,830 | 5,900 | +3.51% | 85,700 | - | +3.56% | - | - |
| 06/24 | 5,710 | 5,860 | 5,600 | 5,700 | -1.38% | 76,600 | - | +0.67% | - | - |
| 06/23 | 6,050 | 6,060 | 5,780 | 5,780 | -4.3% | 101,900 | - | +2.66% | - | - |
| 06/22 | 5,980 | 6,190 | 5,980 | 6,040 | +3.25% | 220,300 | - | +7.74% | - | - |
| 06/19 | 5,840 | 5,970 | 5,730 | 5,850 | +1.74% | 140,400 | - | +5.06% | - | - |
| 06/18 | 5,740 | 5,890 | 5,730 | 5,750 | +1.23% | 63,700 | - | +3.81% | - | - |
| 06/17 | 5,600 | 5,700 | 5,530 | 5,680 | +1.07% | 132,700 | - | +2.92% | - | - |
| 06/16 | 5,700 | 5,740 | 5,580 | 5,620 | -1.4% | 58,900 | - | +2.29% | - | - |
| 06/15 | 5,660 | 5,740 | 5,610 | 5,700 | +5.36% | 78,800 | - | +4.28% | - | - |
| 06/12 | 5,300 | 5,490 | 5,260 | 5,410 | +5.66% | 150,100 | - | -0.48% | - | - |
| 06/11 | 5,110 | 5,260 | 4,985 | 5,120 | -2.66% | 159,300 | - | -5.4% | - | - |
| 06/10 | 5,440 | 5,470 | 5,220 | 5,260 | -5.05% | 163,600 | - | -2.65% | - | - |
| 06/09 | 5,840 | 5,880 | 5,470 | 5,540 | -3.82% | 145,900 | - | +2.97% | - | - |
| 06/08 | 5,660 | 5,830 | 5,530 | 5,760 | -3.36% | 243,400 | - | +7.74% | - | - |
| 06/05 | 6,050 | 6,070 | 5,810 | 5,960 | -1.32% | 143,000 | - | +12.39% | - | - |
| 06/04 | 5,940 | 6,100 | 5,850 | 6,040 | 0% | 190,500 | - | +15.2% | - | - |
| 06/03 | 5,900 | 6,130 | 5,900 | 6,040 | +3.07% | 173,100 | - | +16.74% | - | - |
| 06/02 | 5,930 | 5,980 | 5,610 | 5,860 | -1.51% | 219,800 | - | +14.92% | - | - |
| 06/01 | 5,800 | 6,000 | 5,760 | 5,950 | +3.66% | 174,100 | - | +18.1% | - | - |
| 05/29 | 5,710 | 5,810 | 5,670 | 5,740 | +1.06% | 146,700 | - | +15.45% | - | - |
| 05/28 | 5,570 | 5,700 | 5,460 | 5,680 | +0.18% | 203,300 | - | +15.68% | - | - |
| 05/27 | 5,750 | 5,860 | 5,540 | 5,670 | -0.53% | 282,900 | - | +16.91% | - | - |
| 05/26 | 5,460 | 5,800 | 5,450 | 5,700 | +4.78% | 280,400 | - | +18.85% | - | - |
| 05/25 | 5,330 | 5,600 | 5,300 | 5,440 | +4.02% | 188,800 | - | +14.79% | - | - |
| 05/22 | 5,090 | 5,290 | 5,090 | 5,230 | +4.18% | 157,100 | - | +11.37% | - | - |
| 05/21 | 5,040 | 5,180 | 5,000 | 5,020 | +2.14% | 149,100 | - | +8% | - | - |
| 05/20 | 5,080 | 5,150 | 4,785 | 4,915 | -5.12% | 310,800 | - | +6.73% | - | - |
| 05/19 | 5,190 | 5,290 | 5,010 | 5,180 | +1.77% | 536,600 | - | +13.55% | - | - |
| 05/18 | 5,090 | 5,210 | 5,080 | 5,090 | -0.59% | 140,500 | - | +12.86% | - | - |
| 05/15 | 5,240 | 5,300 | 5,010 | 5,120 | -2.29% | 359,000 | - | +15% | - | - |
| 05/14 | 5,100 | 5,350 | 5,100 | 5,240 | +3.35% | 178,500 | - | +19.31% | - | - |
| 05/13 | 4,920 | 5,130 | 4,875 | 5,070 | +2.94% | 197,600 | - | +17.2% | - | - |
| 05/12 | 5,000 | 5,130 | 4,905 | 4,925 | -0.3% | 117,400 | - | +15.47% | - | - |
| 05/11 | 4,960 | 5,080 | 4,810 | 4,940 | +2.49% | 175,700 | - | +17.12% | - | - |
| 05/08 | 4,860 | 4,890 | 4,805 | 4,820 | -1.53% | 108,100 | - | +15.92% | - | - |
| 05/07 | 4,835 | 4,970 | 4,770 | 4,895 | +4.59% | 144,200 | - | +19.3% | - | - |
| 05/01 | 4,680 | 4,740 | 4,630 | 4,680 | 0% | 148,400 | - | +15.44% | - | - |
| 04/30 | 4,610 | 4,750 | 4,585 | 4,680 | 0% | 275,300 | - | +16.5% | - | - |
| 04/28 | 4,495 | 4,680 | 4,440 | 4,680 | +4.46% | 231,300 | - | +17.56% | - | - |
| 04/27 | 4,365 | 4,540 | 4,310 | 4,480 | +4.31% | 250,500 | - | +13.68% | - | - |
| 04/24 | 4,310 | 4,360 | 4,185 | 4,295 | +2.63% | 166,700 | - | +9.96% | - | - |
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 | 4,100 2026/9/18 | 121,500 | 918億8115万 | -6.44% 4,382 | |||
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）
- 2026/09/18 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
310円（2002/12/18） - 1223%（13.23倍）
4,100円（9/18）
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。
