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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,790 | 1,790 | 1,760 | 1,760 | -14 | -0.8% | 7,000 |
| 2025/07/03 | 1,738 | 1,835 | 1,731 | 1,774 | +31 | +1.8% | 18,700 |
| 2025/07/02 | 1,742 | 1,750 | 1,742 | 1,743 | +1 | +0.1% | 7,000 |
| 2025/07/01 | 1,752 | 1,778 | 1,739 | 1,742 | -3 | -0.2% | 6,000 |
| 2025/06/30 | 1,758 | 1,768 | 1,745 | 1,745 | -12 | -0.7% | 1,300 |
| 2025/06/27 | 1,736 | 1,780 | 1,736 | 1,757 | +35 | +2% | 3,900 |
| 2025/06/26 | 1,722 | 1,750 | 1,721 | 1,722 | ±0 | ±0% | 3,800 |
| 2025/06/25 | 1,721 | 1,722 | 1,707 | 1,722 | +1 | +0.1% | 1,500 |
| 2025/06/24 | 1,710 | 1,723 | 1,708 | 1,721 | -7 | -0.4% | 1,800 |
| 2025/06/23 | 1,716 | 1,735 | 1,701 | 1,728 | +21 | +1.2% | 4,200 |
| 2025/06/20 | 1,754 | 1,755 | 1,704 | 1,707 | -46 | -2.6% | 4,300 |
| 2025/06/19 | 1,752 | 1,781 | 1,752 | 1,753 | -31 | -1.7% | 800 |
| 2025/06/18 | 1,750 | 1,784 | 1,750 | 1,784 | +33 | +1.9% | 2,000 |
| 2025/06/17 | 1,757 | 1,760 | 1,751 | 1,751 | -16 | -0.9% | 900 |
| 2025/06/16 | 1,767 | 1,780 | 1,767 | 1,767 | +5 | +0.3% | 800 |
| 2025/06/13 | 1,787 | 1,791 | 1,751 | 1,762 | -7 | -0.4% | 1,600 |
| 2025/06/12 | 1,744 | 1,779 | 1,744 | 1,769 | +26 | +1.5% | 1,900 |
| 2025/06/11 | 1,749 | 1,754 | 1,743 | 1,743 | +6 | +0.3% | 1,700 |
| 2025/06/10 | 1,835 | 1,835 | 1,720 | 1,737 | -18 | -1% | 13,700 |
| 2025/06/09 | 1,697 | 1,775 | 1,693 | 1,755 | +65 | +3.8% | 12,300 |
| 2025/06/06 | 1,688 | 1,693 | 1,688 | 1,690 | +1 | +0.1% | 600 |
| 2025/06/05 | 1,689 | 1,689 | 1,689 | 1,689 | +11 | +0.7% | 500 |
| 2025/06/04 | 1,671 | 1,692 | 1,671 | 1,678 | +7 | +0.4% | 2,200 |
| 2025/06/03 | 1,662 | 1,683 | 1,662 | 1,671 | +10 | +0.6% | 5,800 |
| 2025/06/02 | 1,670 | 1,670 | 1,660 | 1,661 | -9 | -0.5% | 1,300 |
| 2025/05/30 | 1,666 | 1,670 | 1,666 | 1,670 | +5 | +0.3% | 2,300 |
| 2025/05/29 | 1,657 | 1,665 | 1,651 | 1,665 | +6 | +0.4% | 3,800 |
| 2025/05/28 | 1,659 | 1,659 | 1,659 | 1,659 | +4 | +0.2% | 600 |
| 2025/05/27 | 1,653 | 1,655 | 1,653 | 1,655 | -1 | -0.1% | 400 |
| 2025/05/26 | 1,656 | 1,658 | 1,655 | 1,656 | +4 | +0.2% | 1,400 |
| 2025/05/23 | 1,653 | 1,657 | 1,652 | 1,652 | -4 | -0.2% | 1,600 |
| 2025/05/22 | 1,652 | 1,656 | 1,640 | 1,656 | +4 | +0.2% | 5,400 |
| 2025/05/21 | 1,668 | 1,670 | 1,652 | 1,652 | -33 | -2% | 5,500 |
| 2025/05/20 | 1,687 | 1,687 | 1,682 | 1,685 | -3 | -0.2% | 4,200 |
| 2025/05/19 | 1,697 | 1,698 | 1,688 | 1,688 | -9 | -0.5% | 3,000 |
| 2025/05/16 | 1,713 | 1,713 | 1,697 | 1,697 | -12 | -0.7% | 3,400 |
| 2025/05/15 | 1,717 | 1,717 | 1,686 | 1,709 | -8 | -0.5% | 7,600 |
| 2025/05/14 | 1,776 | 1,776 | 1,712 | 1,717 | -22 | -1.3% | 1,300 |
| 2025/05/13 | 1,690 | 1,784 | 1,688 | 1,739 | +53 | +3.1% | 17,500 |
| 2025/05/12 | 1,875 | 1,888 | 1,686 | 1,686 | -189 | -10.1% | 16,700 |
| 2025/05/09 | 1,850 | 1,876 | 1,850 | 1,875 | +24 | +1.3% | 5,000 |
| 2025/05/08 | 1,852 | 1,852 | 1,851 | 1,851 | +1 | +0.1% | 400 |
| 2025/05/07 | 1,857 | 1,857 | 1,850 | 1,850 | -6 | -0.3% | 2,700 |
| 2025/05/02 | 1,869 | 1,869 | 1,856 | 1,856 | -6 | -0.3% | 1,100 |
| 2025/05/01 | 1,859 | 1,877 | 1,859 | 1,862 | +11 | +0.6% | 2,200 |
| 2025/04/30 | 1,849 | 1,909 | 1,832 | 1,851 | -10 | -0.5% | 45,400 |
| 2025/04/28 | 1,836 | 1,988 | 1,824 | 1,861 | +29 | +1.6% | 227,500 |
| 2025/04/25 | 1,811 | 1,846 | 1,811 | 1,832 | +22 | +1.2% | 2,100 |
| 2025/04/24 | 1,807 | 1,870 | 1,780 | 1,810 | ±0 | ±0% | 15,200 |
| 2025/04/23 | 1,819 | 1,825 | 1,807 | 1,810 | +4 | +0.2% | 1,300 |
1～
50
件表示中 / 4074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 | 176,000円 | +2.2% | -4.4% | 3.41% | 7.53倍 | 1.03倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| ＴＭＨ | 152,900円 | +30.8% | -6.5% | 0.00% | 29.39倍 | 7.22倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| ムーンバット | 116,200円 | -2.9% | -17.3% | 4.30% | 11.64倍 | 0.96倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| エコトレディン | 91,000円 | +7.2% | +6.6% | 3.30% | 5.65倍 | 0.48倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| 太平発 | 71,000円 | -12.5% | +44.9% | 5.63% | 10.62倍 | 0.35倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
市場注目の銘柄
チャート関連のコラム
