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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/22 | 1,798 | 1,806 | 1,792 | 1,806 | +41 | +2.3% | 2,100 |
| 2025/04/21 | 1,756 | 1,765 | 1,756 | 1,765 | +10 | +0.6% | 400 |
| 2025/04/18 | 1,790 | 1,790 | 1,751 | 1,755 | -15 | -0.8% | 1,000 |
| 2025/04/17 | 1,793 | 1,793 | 1,770 | 1,770 | +45 | +2.6% | 200 |
| 2025/04/16 | 1,725 | 1,725 | 1,725 | 1,725 | -36 | -2% | 100 |
| 2025/04/15 | 1,814 | 1,814 | 1,760 | 1,761 | -15 | -0.8% | 1,200 |
| 2025/04/14 | 1,790 | 1,803 | 1,745 | 1,776 | +31 | +1.8% | 2,400 |
| 2025/04/11 | 1,650 | 1,849 | 1,650 | 1,745 | +77 | +4.6% | 66,400 |
| 2025/04/10 | 1,714 | 1,714 | 1,663 | 1,668 | +32 | +2% | 5,300 |
| 2025/04/09 | 1,648 | 1,715 | 1,635 | 1,636 | -52 | -3.1% | 3,200 |
| 2025/04/08 | 1,611 | 1,688 | 1,611 | 1,688 | +117 | +7.4% | 95,300 |
| 2025/04/07 | 1,580 | 1,706 | 1,411 | 1,571 | -77 | -4.7% | 96,700 |
| 2025/04/04 | 1,670 | 1,670 | 1,587 | 1,648 | -62 | -3.6% | 30,400 |
| 2025/04/03 | 1,736 | 1,753 | 1,710 | 1,710 | -53 | -3% | 5,000 |
| 2025/04/02 | 1,806 | 1,806 | 1,763 | 1,763 | -43 | -2.4% | 2,300 |
| 2025/04/01 | 1,806 | 1,806 | 1,806 | 1,806 | +2 | +0.1% | 1,200 |
| 2025/03/31 | 1,806 | 1,808 | 1,766 | 1,804 | -6 | -0.3% | 5,100 |
| 2025/03/28 | 1,846 | 1,846 | 1,806 | 1,810 | -65 | -3.5% | 2,200 |
| 2025/03/27 | 1,876 | 1,876 | 1,855 | 1,875 | +9 | +0.5% | 3,800 |
| 2025/03/26 | 1,866 | 1,883 | 1,866 | 1,866 | -9 | -0.5% | 900 |
| 2025/03/25 | 1,878 | 1,890 | 1,855 | 1,875 | -3 | -0.2% | 2,700 |
| 2025/03/24 | 1,853 | 1,900 | 1,853 | 1,878 | +38 | +2.1% | 3,600 |
| 2025/03/21 | 1,840 | 1,849 | 1,840 | 1,840 | -4 | -0.2% | 400 |
| 2025/03/19 | 1,849 | 1,849 | 1,822 | 1,844 | -11 | -0.6% | 1,500 |
| 2025/03/18 | 1,817 | 1,855 | 1,817 | 1,855 | +38 | +2.1% | 4,100 |
| 2025/03/17 | 1,815 | 1,826 | 1,815 | 1,817 | -5 | -0.3% | 1,300 |
| 2025/03/14 | 1,841 | 1,841 | 1,816 | 1,822 | -15 | -0.8% | 1,400 |
| 2025/03/13 | 1,845 | 1,845 | 1,837 | 1,837 | ±0 | ±0% | 200 |
| 2025/03/12 | 1,810 | 1,844 | 1,810 | 1,837 | +34 | +1.9% | 500 |
| 2025/03/11 | 1,810 | 1,849 | 1,800 | 1,803 | -9 | -0.5% | 36,600 |
| 2025/03/10 | 1,837 | 1,837 | 1,811 | 1,812 | -5 | -0.3% | 1,400 |
| 2025/03/07 | 1,812 | 1,817 | 1,801 | 1,817 | +14 | +0.8% | 1,300 |
| 2025/03/06 | 1,797 | 1,824 | 1,797 | 1,803 | +5 | +0.3% | 1,500 |
| 2025/03/05 | 1,795 | 1,822 | 1,792 | 1,798 | -7 | -0.4% | 3,100 |
| 2025/03/04 | 1,819 | 1,819 | 1,750 | 1,805 | -26 | -1.4% | 4,700 |
| 2025/03/03 | 1,808 | 1,831 | 1,808 | 1,831 | +30 | +1.7% | 700 |
| 2025/02/28 | 1,819 | 1,819 | 1,801 | 1,801 | -9 | -0.5% | 1,000 |
| 2025/02/27 | 1,809 | 1,810 | 1,808 | 1,810 | ±0 | ±0% | 700 |
| 2025/02/26 | 1,818 | 1,818 | 1,806 | 1,810 | -15 | -0.8% | 1,900 |
| 2025/02/25 | 1,820 | 1,837 | 1,820 | 1,825 | -13 | -0.7% | 1,600 |
| 2025/02/21 | 1,821 | 1,865 | 1,820 | 1,838 | +3 | +0.2% | 13,800 |
| 2025/02/20 | 1,839 | 1,839 | 1,817 | 1,835 | -6 | -0.3% | 2,600 |
| 2025/02/19 | 1,831 | 1,848 | 1,826 | 1,841 | +9 | +0.5% | 1,200 |
1～
50
件表示中 / 4031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 | 185,600円 | +22.7% | +14.4% | 3.23% | 6.86倍 | 1.18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 |
| バイク王 | 40,500円 | +3.1% | +35.3% | 2.72% | 11.13倍 | 0.87倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| レオクラン | 100,500円 | +13.6% | +65.7% | 1.69% | 37.08倍 | 1.07倍 |
|
医療機器・設備の新設・改装病院向け一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| ピクセル | 6,000円 | - | - | 0.00% | - | -20.34倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| レカム | 7,000円 | +26.6% | +128.0% | 2.29% | 13.13倍 | 1.14倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
