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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,031 | 1,036 | 1,030 | 1,030 | -1 | -0.1% | 1,900 |
| 2022/10/12 | 1,040 | 1,043 | 1,031 | 1,031 | -9 | -0.9% | 2,600 |
| 2022/10/11 | 1,042 | 1,045 | 1,040 | 1,040 | -10 | -1% | 2,000 |
| 2022/10/07 | 1,049 | 1,064 | 1,045 | 1,050 | +1 | +0.1% | 1,600 |
| 2022/10/06 | 1,063 | 1,063 | 1,049 | 1,049 | -14 | -1.3% | 600 |
| 2022/10/05 | 1,069 | 1,069 | 1,042 | 1,063 | +16 | +1.5% | 2,400 |
| 2022/10/04 | 1,045 | 1,058 | 1,045 | 1,047 | ±0 | ±0% | 3,200 |
| 2022/10/03 | 1,040 | 1,047 | 1,035 | 1,047 | +7 | +0.7% | 5,500 |
| 2022/09/30 | 1,044 | 1,045 | 1,040 | 1,040 | -13 | -1.2% | 1,800 |
| 2022/09/29 | 1,045 | 1,065 | 1,045 | 1,053 | +8 | +0.8% | 3,100 |
| 2022/09/28 | 1,050 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 1,600 |
| 2022/09/27 | 1,049 | 1,050 | 1,049 | 1,050 | +1 | +0.1% | 700 |
| 2022/09/26 | 1,060 | 1,084 | 1,043 | 1,049 | -11 | -1% | 5,200 |
| 2022/09/22 | 1,077 | 1,077 | 1,050 | 1,060 | -20 | -1.9% | 11,300 |
| 2022/09/21 | 1,084 | 1,084 | 1,066 | 1,080 | -2 | -0.2% | 3,700 |
| 2022/09/20 | 1,089 | 1,095 | 1,070 | 1,082 | -7 | -0.6% | 4,100 |
| 2022/09/16 | 1,081 | 1,089 | 1,073 | 1,089 | +15 | +1.4% | 1,500 |
| 2022/09/15 | 1,074 | 1,084 | 1,071 | 1,074 | -6 | -0.6% | 5,100 |
| 2022/09/14 | 1,075 | 1,085 | 1,075 | 1,080 | +2 | +0.2% | 1,000 |
| 2022/09/13 | 1,080 | 1,087 | 1,072 | 1,078 | -8 | -0.7% | 4,500 |
| 2022/09/12 | 1,092 | 1,092 | 1,084 | 1,086 | -7 | -0.6% | 1,100 |
| 2022/09/09 | 1,093 | 1,093 | 1,092 | 1,093 | -2 | -0.2% | 1,000 |
| 2022/09/08 | 1,093 | 1,098 | 1,091 | 1,095 | ±0 | ±0% | 900 |
| 2022/09/07 | 1,098 | 1,098 | 1,095 | 1,095 | +1 | +0.1% | 22,700 |
| 2022/09/06 | 1,090 | 1,094 | 1,081 | 1,094 | +3 | +0.3% | 2,600 |
| 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 |
701～
750
件表示中 / 4106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 | 212,700円 | +2.2% | -4.4% | 3.10% | 9.14倍 | 1.25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 |
| 清和中央 | 171,000円 | +1.0% | +999.9% | 0.88% | 26.91倍 | 0.43倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 新都ＨＤ | 15,500円 | +87.2% | +410.2% | 0.00% | 118.32倍 | 4.72倍 |
|
衣料のクリムゾン発祥ながら２４年買収社含む子会社工場での金属や樹脂の再生品分野へ傾注 |
| ＩＮＥＳＴ | 6,100円 | -10.3% | +18.8% | 0.00% | 148.78倍 | 1.36倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| ソレキア | 771,000円 | +1.3% | -11.1% | 0.65% | 6.87倍 | 0.60倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
市場注目の銘柄
チャート関連のコラム
