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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,096 | 1,109 | 1,090 | 1,091 | -5 | -0.5% | 3,500 |
| 2022/09/02 | 1,106 | 1,106 | 1,096 | 1,096 | -2 | -0.2% | 1,200 |
| 2022/09/01 | 1,115 | 1,115 | 1,093 | 1,098 | -17 | -1.5% | 1,700 |
| 2022/08/31 | 1,107 | 1,118 | 1,107 | 1,115 | -1 | -0.1% | 2,300 |
| 2022/08/30 | 1,115 | 1,116 | 1,115 | 1,116 | +9 | +0.8% | 700 |
| 2022/08/29 | 1,115 | 1,115 | 1,104 | 1,107 | -8 | -0.7% | 2,500 |
| 2022/08/26 | 1,107 | 1,115 | 1,107 | 1,115 | +4 | +0.4% | 3,200 |
| 2022/08/25 | 1,114 | 1,114 | 1,111 | 1,111 | ±0 | ±0% | 500 |
| 2022/08/24 | 1,102 | 1,111 | 1,102 | 1,111 | +9 | +0.8% | 200 |
| 2022/08/23 | 1,104 | 1,114 | 1,101 | 1,102 | -5 | -0.5% | 1,000 |
| 2022/08/22 | 1,115 | 1,115 | 1,103 | 1,107 | -8 | -0.7% | 3,500 |
| 2022/08/19 | 1,115 | 1,115 | 1,101 | 1,115 | +2 | +0.2% | 1,300 |
| 2022/08/18 | 1,113 | 1,115 | 1,113 | 1,113 | ±0 | ±0% | 400 |
| 2022/08/17 | 1,114 | 1,115 | 1,111 | 1,113 | +3 | +0.3% | 1,600 |
| 2022/08/16 | 1,119 | 1,124 | 1,106 | 1,110 | -9 | -0.8% | 1,000 |
| 2022/08/15 | 1,102 | 1,130 | 1,092 | 1,119 | +12 | +1.1% | 5,900 |
| 2022/08/12 | 1,079 | 1,135 | 1,072 | 1,107 | +34 | +3.2% | 12,100 |
| 2022/08/10 | 1,075 | 1,078 | 1,065 | 1,073 | +1 | +0.1% | 3,900 |
| 2022/08/09 | 1,080 | 1,088 | 1,070 | 1,072 | -98 | -8.4% | 30,500 |
| 2022/08/08 | 1,160 | 1,174 | 1,160 | 1,170 | +12 | +1% | 6,500 |
| 2022/08/05 | 1,148 | 1,158 | 1,146 | 1,158 | +3 | +0.3% | 4,500 |
| 2022/08/04 | 1,157 | 1,157 | 1,155 | 1,155 | +7 | +0.6% | 200 |
| 2022/08/03 | 1,151 | 1,155 | 1,143 | 1,148 | -10 | -0.9% | 1,400 |
| 2022/08/02 | 1,159 | 1,159 | 1,143 | 1,158 | +15 | +1.3% | 1,000 |
| 2022/08/01 | 1,143 | 1,152 | 1,141 | 1,143 | -12 | -1% | 4,900 |
| 2022/07/29 | 1,159 | 1,159 | 1,153 | 1,155 | -4 | -0.3% | 700 |
| 2022/07/28 | 1,158 | 1,159 | 1,158 | 1,159 | +1 | +0.1% | 600 |
| 2022/07/27 | 1,148 | 1,158 | 1,148 | 1,158 | +6 | +0.5% | 700 |
| 2022/07/26 | 1,156 | 1,158 | 1,150 | 1,152 | -4 | -0.3% | 2,900 |
| 2022/07/25 | 1,172 | 1,172 | 1,150 | 1,156 | +8 | +0.7% | 7,200 |
| 2022/07/22 | 1,151 | 1,151 | 1,146 | 1,148 | -2 | -0.2% | 2,200 |
| 2022/07/21 | 1,149 | 1,150 | 1,141 | 1,150 | +6 | +0.5% | 1,200 |
| 2022/07/20 | 1,141 | 1,152 | 1,141 | 1,144 | +4 | +0.4% | 3,300 |
| 2022/07/19 | 1,139 | 1,140 | 1,133 | 1,140 | +10 | +0.9% | 2,000 |
| 2022/07/15 | 1,137 | 1,137 | 1,126 | 1,130 | -2 | -0.2% | 1,200 |
| 2022/07/14 | 1,132 | 1,138 | 1,132 | 1,132 | +1 | +0.1% | 400 |
| 2022/07/13 | 1,133 | 1,138 | 1,130 | 1,131 | ±0 | ±0% | 2,400 |
| 2022/07/12 | 1,141 | 1,147 | 1,131 | 1,131 | -16 | -1.4% | 700 |
| 2022/07/11 | 1,139 | 1,150 | 1,137 | 1,147 | +8 | +0.7% | 2,100 |
| 2022/07/08 | 1,133 | 1,139 | 1,128 | 1,139 | +5 | +0.4% | 5,300 |
| 2022/07/07 | 1,135 | 1,135 | 1,134 | 1,134 | +10 | +0.9% | 300 |
| 2022/07/06 | 1,134 | 1,134 | 1,118 | 1,124 | -8 | -0.7% | 4,000 |
| 2022/07/05 | 1,135 | 1,144 | 1,132 | 1,132 | +7 | +0.6% | 1,700 |
| 2022/07/04 | 1,133 | 1,133 | 1,111 | 1,125 | +5 | +0.4% | 5,400 |
| 2022/07/01 | 1,146 | 1,146 | 1,120 | 1,120 | -25 | -2.2% | 10,100 |
| 2022/06/30 | 1,150 | 1,155 | 1,125 | 1,145 | +10 | +0.9% | 6,500 |
| 2022/06/29 | 1,150 | 1,155 | 1,134 | 1,135 | -28 | -2.4% | 8,000 |
| 2022/06/28 | 1,138 | 1,183 | 1,138 | 1,163 | +28 | +2.5% | 19,800 |
| 2022/06/27 | 1,100 | 1,140 | 1,100 | 1,135 | +41 | +3.7% | 12,100 |
| 2022/06/24 | 1,089 | 1,096 | 1,089 | 1,094 | +5 | +0.5% | 6,300 |
651～
700
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
