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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,266 | 1,273 | 1,266 | 1,268 | +4 | +0.3% | 1,800 |
| 2023/08/30 | 1,263 | 1,268 | 1,259 | 1,264 | +4 | +0.3% | 3,000 |
| 2023/08/29 | 1,269 | 1,269 | 1,246 | 1,260 | +3 | +0.2% | 2,300 |
| 2023/08/28 | 1,244 | 1,258 | 1,240 | 1,257 | +21 | +1.7% | 5,100 |
| 2023/08/25 | 1,227 | 1,236 | 1,227 | 1,236 | +9 | +0.7% | 1,700 |
| 2023/08/24 | 1,230 | 1,230 | 1,225 | 1,227 | -5 | -0.4% | 1,400 |
| 2023/08/23 | 1,209 | 1,232 | 1,205 | 1,232 | +19 | +1.6% | 3,700 |
| 2023/08/22 | 1,205 | 1,213 | 1,205 | 1,213 | +9 | +0.7% | 1,800 |
| 2023/08/21 | 1,205 | 1,214 | 1,204 | 1,204 | -1 | -0.1% | 3,700 |
| 2023/08/18 | 1,217 | 1,217 | 1,200 | 1,205 | -14 | -1.1% | 6,900 |
| 2023/08/17 | 1,200 | 1,219 | 1,190 | 1,219 | +17 | +1.4% | 6,100 |
| 2023/08/16 | 1,202 | 1,207 | 1,191 | 1,202 | +4 | +0.3% | 4,400 |
| 2023/08/15 | 1,188 | 1,212 | 1,176 | 1,198 | -87 | -6.8% | 27,000 |
| 2023/08/14 | 1,283 | 1,295 | 1,283 | 1,285 | +2 | +0.2% | 10,500 |
| 2023/08/10 | 1,285 | 1,288 | 1,278 | 1,283 | +1 | +0.1% | 16,200 |
| 2023/08/09 | 1,283 | 1,283 | 1,275 | 1,282 | -3 | -0.2% | 3,500 |
| 2023/08/08 | 1,281 | 1,285 | 1,276 | 1,285 | ±0 | ±0% | 1,200 |
| 2023/08/07 | 1,292 | 1,292 | 1,275 | 1,285 | +10 | +0.8% | 2,600 |
| 2023/08/04 | 1,272 | 1,283 | 1,272 | 1,275 | +3 | +0.2% | 2,600 |
| 2023/08/03 | 1,282 | 1,282 | 1,267 | 1,272 | -11 | -0.9% | 3,000 |
| 2023/08/02 | 1,280 | 1,283 | 1,272 | 1,283 | -1 | -0.1% | 2,900 |
| 2023/08/01 | 1,275 | 1,284 | 1,268 | 1,284 | +9 | +0.7% | 2,800 |
| 2023/07/31 | 1,265 | 1,275 | 1,264 | 1,275 | +12 | +1% | 4,200 |
| 2023/07/28 | 1,275 | 1,275 | 1,261 | 1,263 | -12 | -0.9% | 1,700 |
| 2023/07/27 | 1,275 | 1,278 | 1,269 | 1,275 | +3 | +0.2% | 4,100 |
| 2023/07/26 | 1,265 | 1,272 | 1,258 | 1,272 | +7 | +0.6% | 3,600 |
| 2023/07/25 | 1,268 | 1,269 | 1,260 | 1,265 | +8 | +0.6% | 6,100 |
| 2023/07/24 | 1,251 | 1,268 | 1,251 | 1,257 | +3 | +0.2% | 4,700 |
| 2023/07/21 | 1,249 | 1,254 | 1,249 | 1,254 | +2 | +0.2% | 2,200 |
| 2023/07/20 | 1,253 | 1,258 | 1,250 | 1,252 | -4 | -0.3% | 3,500 |
| 2023/07/19 | 1,257 | 1,257 | 1,245 | 1,256 | +10 | +0.8% | 2,300 |
| 2023/07/18 | 1,243 | 1,257 | 1,243 | 1,246 | -6 | -0.5% | 5,200 |
| 2023/07/14 | 1,251 | 1,252 | 1,244 | 1,252 | +1 | +0.1% | 3,300 |
| 2023/07/13 | 1,258 | 1,262 | 1,245 | 1,251 | -7 | -0.6% | 2,800 |
| 2023/07/12 | 1,268 | 1,268 | 1,255 | 1,258 | -6 | -0.5% | 2,300 |
| 2023/07/11 | 1,247 | 1,264 | 1,243 | 1,264 | +18 | +1.4% | 1,200 |
| 2023/07/10 | 1,240 | 1,246 | 1,238 | 1,246 | +2 | +0.2% | 2,300 |
| 2023/07/07 | 1,243 | 1,245 | 1,238 | 1,244 | -5 | -0.4% | 1,500 |
| 2023/07/06 | 1,251 | 1,251 | 1,242 | 1,249 | -8 | -0.6% | 3,000 |
| 2023/07/05 | 1,277 | 1,277 | 1,241 | 1,257 | -20 | -1.6% | 9,000 |
| 2023/07/04 | 1,273 | 1,278 | 1,269 | 1,277 | +16 | +1.3% | 2,100 |
| 2023/07/03 | 1,259 | 1,288 | 1,259 | 1,261 | +4 | +0.3% | 6,200 |
| 2023/06/30 | 1,260 | 1,261 | 1,250 | 1,257 | ±0 | ±0% | 3,400 |
| 2023/06/29 | 1,259 | 1,268 | 1,250 | 1,257 | +9 | +0.7% | 5,200 |
| 2023/06/28 | 1,272 | 1,272 | 1,248 | 1,248 | +1 | +0.1% | 2,700 |
| 2023/06/27 | 1,254 | 1,268 | 1,235 | 1,247 | -16 | -1.3% | 6,300 |
| 2023/06/26 | 1,264 | 1,270 | 1,245 | 1,263 | -2 | -0.2% | 3,300 |
| 2023/06/23 | 1,273 | 1,274 | 1,234 | 1,265 | -14 | -1.1% | 11,300 |
| 2023/06/22 | 1,295 | 1,296 | 1,279 | 1,279 | -16 | -1.2% | 5,200 |
| 2023/06/21 | 1,322 | 1,322 | 1,280 | 1,295 | -20 | -1.5% | 9,200 |
451～
500
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
