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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,068 | 1,069 | 1,063 | 1,063 | -7 | -0.7% | 1,500 |
| 2022/05/18 | 1,049 | 1,070 | 1,049 | 1,070 | +29 | +2.8% | 3,100 |
| 2022/05/17 | 1,041 | 1,042 | 1,041 | 1,041 | ±0 | ±0% | 1,600 |
| 2022/05/16 | 1,041 | 1,057 | 1,040 | 1,041 | +1 | +0.1% | 1,600 |
| 2022/05/13 | 1,025 | 1,059 | 1,025 | 1,040 | +1 | +0.1% | 5,500 |
| 2022/05/12 | 1,060 | 1,060 | 1,038 | 1,039 | -21 | -2% | 5,700 |
| 2022/05/11 | 1,050 | 1,070 | 1,050 | 1,060 | +15 | +1.4% | 9,000 |
| 2022/05/10 | 1,045 | 1,045 | 1,016 | 1,045 | ±0 | ±0% | 1,100 |
| 2022/05/09 | 1,014 | 1,045 | 1,014 | 1,045 | +25 | +2.5% | 3,300 |
| 2022/05/06 | 1,017 | 1,028 | 1,017 | 1,020 | +3 | +0.3% | 3,600 |
| 2022/05/02 | 1,015 | 1,025 | 1,015 | 1,017 | -4 | -0.4% | 2,500 |
| 2022/04/28 | 1,017 | 1,023 | 1,007 | 1,021 | +4 | +0.4% | 1,400 |
| 2022/04/27 | 1,021 | 1,022 | 996 | 1,017 | -14 | -1.4% | 15,300 |
| 2022/04/26 | 1,052 | 1,059 | 1,010 | 1,031 | -21 | -2% | 51,800 |
| 2022/04/25 | 1,066 | 1,066 | 1,052 | 1,052 | -14 | -1.3% | 1,700 |
| 2022/04/22 | 1,060 | 1,066 | 1,054 | 1,066 | +6 | +0.6% | 1,800 |
| 2022/04/21 | 1,065 | 1,065 | 1,060 | 1,060 | +3 | +0.3% | 400 |
| 2022/04/20 | 1,054 | 1,070 | 1,054 | 1,057 | +7 | +0.7% | 1,800 |
| 2022/04/19 | 1,064 | 1,072 | 1,050 | 1,050 | -5 | -0.5% | 2,400 |
| 2022/04/18 | 1,070 | 1,074 | 1,050 | 1,055 | -32 | -2.9% | 4,200 |
| 2022/04/15 | 1,082 | 1,089 | 1,079 | 1,087 | - | - | 1,800 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 1,083 | 1,092 | 1,082 | 1,082 | ±0 | ±0% | 1,100 |
| 2022/04/12 | 1,083 | 1,083 | 1,082 | 1,082 | -1 | -0.1% | 1,000 |
| 2022/04/11 | 1,094 | 1,094 | 1,083 | 1,083 | -5 | -0.5% | 1,300 |
| 2022/04/08 | 1,095 | 1,095 | 1,088 | 1,088 | -7 | -0.6% | 900 |
| 2022/04/07 | 1,098 | 1,107 | 1,095 | 1,095 | -3 | -0.3% | 2,400 |
| 2022/04/06 | 1,100 | 1,100 | 1,098 | 1,098 | -5 | -0.5% | 700 |
| 2022/04/05 | 1,113 | 1,116 | 1,103 | 1,103 | -5 | -0.5% | 600 |
| 2022/04/04 | 1,103 | 1,118 | 1,096 | 1,108 | +5 | +0.5% | 2,400 |
| 2022/04/01 | 1,122 | 1,122 | 1,103 | 1,103 | -16 | -1.4% | 1,200 |
| 2022/03/31 | 1,095 | 1,119 | 1,095 | 1,119 | ±0 | ±0% | 1,500 |
| 2022/03/30 | 1,090 | 1,126 | 1,090 | 1,119 | -10 | -0.9% | 3,200 |
| 2022/03/29 | 1,137 | 1,151 | 1,127 | 1,129 | -16 | -1.4% | 6,700 |
| 2022/03/28 | 1,145 | 1,145 | 1,132 | 1,145 | -1 | -0.1% | 1,000 |
| 2022/03/25 | 1,156 | 1,156 | 1,141 | 1,146 | -14 | -1.2% | 2,600 |
| 2022/03/24 | 1,149 | 1,161 | 1,140 | 1,160 | -2 | -0.2% | 5,500 |
| 2022/03/23 | 1,163 | 1,163 | 1,152 | 1,162 | +2 | +0.2% | 2,700 |
| 2022/03/22 | 1,161 | 1,161 | 1,144 | 1,160 | +14 | +1.2% | 6,600 |
| 2022/03/18 | 1,151 | 1,151 | 1,130 | 1,146 | +4 | +0.4% | 4,500 |
| 2022/03/17 | 1,140 | 1,156 | 1,140 | 1,142 | +3 | +0.3% | 2,300 |
| 2022/03/16 | 1,154 | 1,158 | 1,139 | 1,139 | -16 | -1.4% | 6,700 |
| 2022/03/15 | 1,150 | 1,155 | 1,149 | 1,155 | +6 | +0.5% | 5,900 |
| 2022/03/14 | 1,129 | 1,149 | 1,129 | 1,149 | +20 | +1.8% | 3,700 |
| 2022/03/11 | 1,134 | 1,134 | 1,108 | 1,129 | +9 | +0.8% | 1,200 |
| 2022/03/10 | 1,120 | 1,120 | 1,120 | 1,120 | +17 | +1.5% | 400 |
| 2022/03/09 | 1,100 | 1,119 | 1,100 | 1,103 | +3 | +0.3% | 2,800 |
| 2022/03/08 | 1,112 | 1,118 | 1,100 | 1,100 | -21 | -1.9% | 2,100 |
| 2022/03/07 | 1,135 | 1,137 | 1,117 | 1,121 | -18 | -1.6% | 7,600 |
| 2022/03/04 | 1,141 | 1,141 | 1,139 | 1,139 | -4 | -0.3% | 800 |
801～
850
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
