オーウイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,588 | 1,589 | 1,570 | 1,580 | ±0 | ±0% | 4,900 |
| 2024/05/15 | 1,590 | 1,590 | 1,567 | 1,580 | -5 | -0.3% | 3,300 |
| 2024/05/14 | 1,523 | 1,595 | 1,523 | 1,585 | +102 | +6.9% | 22,100 |
| 2024/05/13 | 1,488 | 1,515 | 1,481 | 1,483 | -4 | -0.3% | 4,800 |
| 2024/05/10 | 1,515 | 1,515 | 1,485 | 1,487 | -1 | -0.1% | 18,900 |
| 2024/05/09 | 1,500 | 1,505 | 1,473 | 1,488 | -11 | -0.7% | 3,500 |
| 2024/05/08 | 1,483 | 1,502 | 1,476 | 1,499 | +15 | +1% | 2,000 |
| 2024/05/07 | 1,484 | 1,500 | 1,482 | 1,484 | ±0 | ±0% | 5,100 |
| 2024/05/02 | 1,475 | 1,497 | 1,475 | 1,484 | -13 | -0.9% | 2,400 |
| 2024/05/01 | 1,478 | 1,499 | 1,470 | 1,497 | +2 | +0.1% | 4,900 |
| 2024/04/30 | 1,495 | 1,500 | 1,481 | 1,495 | +19 | +1.3% | 11,000 |
| 2024/04/26 | 1,499 | 1,499 | 1,476 | 1,476 | -24 | -1.6% | 7,100 |
| 2024/04/25 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 1,200 |
| 2024/04/24 | 1,489 | 1,510 | 1,477 | 1,500 | +17 | +1.1% | 16,500 |
| 2024/04/23 | 1,478 | 1,490 | 1,478 | 1,483 | -5 | -0.3% | 1,800 |
| 2024/04/22 | 1,467 | 1,490 | 1,467 | 1,488 | +21 | +1.4% | 1,800 |
| 2024/04/19 | 1,488 | 1,497 | 1,466 | 1,467 | -31 | -2.1% | 3,300 |
| 2024/04/18 | 1,483 | 1,499 | 1,474 | 1,498 | +13 | +0.9% | 3,700 |
| 2024/04/17 | 1,485 | 1,498 | 1,461 | 1,485 | ±0 | ±0% | 1,200 |
| 2024/04/16 | 1,498 | 1,505 | 1,460 | 1,485 | -10 | -0.7% | 5,400 |
| 2024/04/15 | 1,506 | 1,506 | 1,495 | 1,495 | -11 | -0.7% | 1,800 |
| 2024/04/12 | 1,496 | 1,507 | 1,485 | 1,506 | +11 | +0.7% | 7,800 |
| 2024/04/11 | 1,484 | 1,495 | 1,474 | 1,495 | +11 | +0.7% | 500 |
| 2024/04/10 | 1,457 | 1,498 | 1,454 | 1,484 | +14 | +1% | 4,700 |
| 2024/04/09 | 1,496 | 1,496 | 1,450 | 1,470 | -14 | -0.9% | 1,500 |
| 2024/04/08 | 1,463 | 1,484 | 1,458 | 1,484 | +23 | +1.6% | 400 |
| 2024/04/05 | 1,431 | 1,488 | 1,431 | 1,461 | +1 | +0.1% | 4,800 |
| 2024/04/04 | 1,432 | 1,473 | 1,432 | 1,460 | +15 | +1% | 1,500 |
| 2024/04/03 | 1,459 | 1,459 | 1,434 | 1,445 | -23 | -1.6% | 1,300 |
| 2024/04/02 | 1,469 | 1,469 | 1,468 | 1,468 | -1 | -0.1% | 800 |
| 2024/04/01 | 1,471 | 1,473 | 1,467 | 1,469 | ±0 | ±0% | 1,300 |
| 2024/03/29 | 1,500 | 1,500 | 1,437 | 1,469 | -31 | -2.1% | 3,600 |
| 2024/03/28 | 1,500 | 1,523 | 1,500 | 1,500 | +18 | +1.2% | 108,900 |
| 2024/03/27 | 1,475 | 1,484 | 1,468 | 1,482 | +6 | +0.4% | 6,500 |
| 2024/03/26 | 1,440 | 1,488 | 1,431 | 1,476 | +38 | +2.6% | 10,400 |
| 2024/03/25 | 1,445 | 1,445 | 1,420 | 1,438 | -2 | -0.1% | 5,200 |
| 2024/03/22 | 1,415 | 1,440 | 1,404 | 1,440 | +23 | +1.6% | 12,300 |
| 2024/03/21 | 1,409 | 1,417 | 1,386 | 1,417 | +23 | +1.6% | 9,700 |
| 2024/03/19 | 1,369 | 1,394 | 1,369 | 1,394 | +6 | +0.4% | 4,200 |
| 2024/03/18 | 1,349 | 1,390 | 1,349 | 1,388 | +18 | +1.3% | 11,800 |
| 2024/03/15 | 1,371 | 1,371 | 1,357 | 1,370 | -1 | -0.1% | 700 |
| 2024/03/14 | 1,379 | 1,379 | 1,345 | 1,371 | -6 | -0.4% | 3,000 |
| 2024/03/13 | 1,371 | 1,379 | 1,361 | 1,377 | +7 | +0.5% | 3,900 |
| 2024/03/12 | 1,373 | 1,373 | 1,344 | 1,370 | -9 | -0.7% | 1,700 |
| 2024/03/11 | 1,363 | 1,379 | 1,357 | 1,379 | +13 | +1% | 3,100 |
| 2024/03/08 | 1,348 | 1,368 | 1,347 | 1,366 | +3 | +0.2% | 1,500 |
| 2024/03/07 | 1,364 | 1,364 | 1,363 | 1,363 | -2 | -0.1% | 300 |
| 2024/03/06 | 1,350 | 1,368 | 1,344 | 1,365 | +12 | +0.9% | 1,800 |
| 2024/03/05 | 1,357 | 1,371 | 1,353 | 1,353 | -10 | -0.7% | 3,800 |
| 2024/03/04 | 1,372 | 1,379 | 1,362 | 1,363 | -9 | -0.7% | 2,100 |
1～
50
件表示中 / 3795件
類似銘柄と比較する
現在ご覧いただいている「オーウイル」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 |
|---|---|---|---|---|---|---|---|---|
| オーウイル | 158,000円 | +10.2% | +13.3% | 3.48% | 6.75倍 | 1.07倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社でアイス製造・販売、環境関連製品も展開 |
| ソレキア | 608,000円 | +0.5% | -20.8% | 0.82% | 6.49倍 | 0.52倍 |
|
電子部品商社。システム・ソフト開発に強み。富士通との取引多い。フリージアＭが持分法適用 |
| 三京化 | 323,000円 | +3.7% | +5.6% | - | - | - |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| ツカモト | 120,000円 | +2.1% | +75.4% | 2.50% | 32.28倍 | 0.35倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
| 新都ＨＤ | 12,600円 | +6.9% | - | 0.00% | 92.65倍 | 5.85倍 |
|
衣料のクリムゾン発祥だが、子会社が工場擁す廃プラ、廃金属リサイクル関連の貿易事業へ傾注 |
市場注目の銘柄
チャート関連のコラム
