オーウエルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,024 | 1,025 | 1,012 | 1,016 | -1 | -0.1% | 6,800 |
| 2024/05/09 | 1,048 | 1,048 | 1,015 | 1,017 | -29 | -2.8% | 17,100 |
| 2024/05/08 | 1,043 | 1,054 | 1,035 | 1,046 | -4 | -0.4% | 5,400 |
| 2024/05/07 | 1,054 | 1,057 | 1,047 | 1,050 | +10 | +1% | 2,200 |
| 2024/05/02 | 1,042 | 1,044 | 1,030 | 1,040 | -3 | -0.3% | 4,300 |
| 2024/05/01 | 1,038 | 1,044 | 1,030 | 1,043 | +5 | +0.5% | 2,800 |
| 2024/04/30 | 1,041 | 1,044 | 1,024 | 1,038 | +5 | +0.5% | 8,600 |
| 2024/04/26 | 1,035 | 1,042 | 1,020 | 1,033 | +1 | +0.1% | 5,400 |
| 2024/04/25 | 1,054 | 1,054 | 1,030 | 1,032 | -33 | -3.1% | 9,800 |
| 2024/04/24 | 1,060 | 1,065 | 1,057 | 1,065 | +20 | +1.9% | 3,500 |
| 2024/04/23 | 1,062 | 1,062 | 1,041 | 1,045 | +10 | +1% | 6,000 |
| 2024/04/22 | 1,057 | 1,062 | 1,031 | 1,035 | +8 | +0.8% | 14,800 |
| 2024/04/19 | 1,054 | 1,056 | 1,019 | 1,027 | -39 | -3.7% | 22,000 |
| 2024/04/18 | 1,041 | 1,080 | 1,033 | 1,066 | +21 | +2% | 9,000 |
| 2024/04/17 | 1,034 | 1,052 | 1,018 | 1,045 | +5 | +0.5% | 15,700 |
| 2024/04/16 | 1,057 | 1,059 | 1,035 | 1,040 | -36 | -3.3% | 23,600 |
| 2024/04/15 | 1,081 | 1,081 | 1,051 | 1,076 | -5 | -0.5% | 17,900 |
| 2024/04/12 | 1,091 | 1,092 | 1,075 | 1,081 | -2 | -0.2% | 6,400 |
| 2024/04/11 | 1,089 | 1,089 | 1,072 | 1,083 | -7 | -0.6% | 13,000 |
| 2024/04/10 | 1,070 | 1,090 | 1,069 | 1,090 | +13 | +1.2% | 8,000 |
| 2024/04/09 | 1,084 | 1,087 | 1,071 | 1,077 | -7 | -0.6% | 11,400 |
| 2024/04/08 | 1,071 | 1,093 | 1,071 | 1,084 | +13 | +1.2% | 10,700 |
| 2024/04/05 | 1,067 | 1,087 | 1,051 | 1,071 | -18 | -1.7% | 19,400 |
| 2024/04/04 | 1,101 | 1,104 | 1,080 | 1,089 | -11 | -1% | 14,600 |
| 2024/04/03 | 1,072 | 1,112 | 1,065 | 1,100 | +37 | +3.5% | 33,100 |
| 2024/04/02 | 1,134 | 1,137 | 1,061 | 1,063 | -68 | -6% | 54,300 |
| 2024/04/01 | 1,171 | 1,195 | 1,131 | 1,131 | -28 | -2.4% | 23,300 |
| 2024/03/29 | 1,178 | 1,181 | 1,136 | 1,159 | -12 | -1% | 23,400 |
| 2024/03/28 | 1,177 | 1,199 | 1,112 | 1,171 | -49 | -4% | 26,600 |
| 2024/03/27 | 1,225 | 1,238 | 1,211 | 1,220 | -1 | -0.1% | 23,200 |
| 2024/03/26 | 1,235 | 1,250 | 1,221 | 1,221 | -29 | -2.3% | 28,100 |
| 2024/03/25 | 1,242 | 1,296 | 1,235 | 1,250 | +20 | +1.6% | 50,800 |
| 2024/03/22 | 1,275 | 1,298 | 1,225 | 1,230 | -19 | -1.5% | 64,100 |
| 2024/03/21 | 1,222 | 1,263 | 1,203 | 1,249 | +46 | +3.8% | 36,200 |
| 2024/03/19 | 1,211 | 1,211 | 1,180 | 1,203 | -8 | -0.7% | 31,800 |
| 2024/03/18 | 1,231 | 1,231 | 1,197 | 1,211 | +40 | +3.4% | 23,600 |
| 2024/03/15 | 1,170 | 1,199 | 1,170 | 1,171 | +1 | +0.1% | 17,000 |
| 2024/03/14 | 1,155 | 1,178 | 1,155 | 1,170 | +15 | +1.3% | 12,900 |
| 2024/03/13 | 1,210 | 1,220 | 1,155 | 1,155 | -35 | -2.9% | 52,500 |
| 2024/03/12 | 1,130 | 1,190 | 1,115 | 1,190 | +63 | +5.6% | 54,300 |
| 2024/03/11 | 1,105 | 1,158 | 1,095 | 1,127 | +22 | +2% | 51,800 |
| 2024/03/08 | 1,071 | 1,118 | 1,070 | 1,105 | +23 | +2.1% | 32,200 |
| 2024/03/07 | 1,066 | 1,090 | 1,061 | 1,082 | +30 | +2.9% | 34,400 |
| 2024/03/06 | 1,014 | 1,055 | 1,014 | 1,052 | +23 | +2.2% | 26,700 |
| 2024/03/05 | 1,021 | 1,037 | 1,011 | 1,029 | +3 | +0.3% | 17,500 |
| 2024/03/04 | 1,077 | 1,080 | 1,025 | 1,026 | -21 | -2% | 65,700 |
| 2024/03/01 | 1,005 | 1,080 | 997 | 1,047 | +42 | +4.2% | 150,700 |
| 2024/02/29 | 1,005 | 1,010 | 999 | 1,005 | -7 | -0.7% | 13,000 |
| 2024/02/28 | 1,017 | 1,017 | 1,005 | 1,012 | +3 | +0.3% | 19,400 |
| 2024/02/27 | 1,016 | 1,024 | 1,006 | 1,009 | +9 | +0.9% | 19,400 |
1～
50
件表示中 / 1315件
類似銘柄と比較する
現在ご覧いただいている「オーウエル」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 |
|---|---|---|---|---|---|---|---|---|
| オーウエル | 101,600円 | +4.2% | +22.1% | 4.13% | 7.42倍 | 0.53倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
| 丸紅リース | 317,000円 | +6.0% | +6.8% | 3.63% | 8.67倍 | 0.66倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| ＤＶｘ | 99,800円 | -4.2% | -59.7% | 5.01% | 62.41倍 | 1.13倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| グリーンクロス | 116,800円 | +4.4% | +5.1% | 2.83% | 9.66倍 | 1.00倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが関東にも進出。ＣＧ活用のサインメディア注力 |
| 内外テック | 288,900円 | -11.4% | -46.1% | 3.22% | 12.03倍 | 0.94倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け７割超。製造兼営、自社製品開発強化 |
市場注目の銘柄
チャート関連のコラム
