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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,149 | 1,156 | 1,140 | 1,143 | -4 | -0.3% | 6,000 |
| 2022/03/02 | 1,147 | 1,149 | 1,134 | 1,147 | ±0 | ±0% | 4,100 |
| 2022/03/01 | 1,139 | 1,158 | 1,139 | 1,147 | +7 | +0.6% | 1,600 |
| 2022/02/28 | 1,136 | 1,153 | 1,135 | 1,140 | +4 | +0.4% | 1,500 |
| 2022/02/25 | 1,114 | 1,136 | 1,114 | 1,136 | +23 | +2.1% | 1,600 |
| 2022/02/24 | 1,135 | 1,144 | 1,111 | 1,113 | -47 | -4.1% | 5,900 |
| 2022/02/22 | 1,154 | 1,161 | 1,154 | 1,160 | ±0 | ±0% | 4,600 |
| 2022/02/21 | 1,151 | 1,161 | 1,149 | 1,160 | -2 | -0.2% | 15,300 |
| 2022/02/18 | 1,153 | 1,162 | 1,149 | 1,162 | +7 | +0.6% | 2,600 |
| 2022/02/17 | 1,153 | 1,161 | 1,153 | 1,155 | -7 | -0.6% | 500 |
| 2022/02/16 | 1,164 | 1,164 | 1,151 | 1,162 | +12 | +1% | 1,200 |
| 2022/02/15 | 1,162 | 1,163 | 1,105 | 1,150 | -16 | -1.4% | 5,700 |
| 2022/02/14 | 1,150 | 1,171 | 1,138 | 1,166 | +17 | +1.5% | 5,800 |
| 2022/02/10 | 1,120 | 1,149 | 1,120 | 1,149 | +31 | +2.8% | 6,100 |
| 2022/02/09 | 1,116 | 1,118 | 1,115 | 1,118 | +1 | +0.1% | 1,400 |
| 2022/02/08 | 1,115 | 1,119 | 1,095 | 1,117 | +1 | +0.1% | 3,500 |
| 2022/02/07 | 1,099 | 1,116 | 1,099 | 1,116 | +11 | +1% | 800 |
| 2022/02/04 | 1,090 | 1,105 | 1,090 | 1,105 | +13 | +1.2% | 1,500 |
| 2022/02/03 | 1,090 | 1,120 | 1,090 | 1,092 | -16 | -1.4% | 3,500 |
| 2022/02/02 | 1,104 | 1,114 | 1,093 | 1,108 | +3 | +0.3% | 2,500 |
| 2022/02/01 | 1,115 | 1,115 | 1,103 | 1,105 | +7 | +0.6% | 1,900 |
| 2022/01/31 | 1,107 | 1,113 | 1,098 | 1,098 | +3 | +0.3% | 1,000 |
| 2022/01/28 | 1,081 | 1,095 | 1,076 | 1,095 | +14 | +1.3% | 5,800 |
| 2022/01/27 | 1,092 | 1,098 | 1,080 | 1,081 | -20 | -1.8% | 5,500 |
| 2022/01/26 | 1,102 | 1,102 | 1,090 | 1,101 | +1 | +0.1% | 900 |
| 2022/01/25 | 1,103 | 1,103 | 1,090 | 1,100 | -1 | -0.1% | 2,100 |
| 2022/01/24 | 1,093 | 1,101 | 1,087 | 1,101 | -6 | -0.5% | 1,300 |
| 2022/01/21 | 1,093 | 1,110 | 1,081 | 1,107 | +14 | +1.3% | 2,900 |
| 2022/01/20 | 1,093 | 1,105 | 1,084 | 1,093 | -7 | -0.6% | 9,300 |
| 2022/01/19 | 1,116 | 1,117 | 1,098 | 1,100 | -24 | -2.1% | 7,500 |
| 2022/01/18 | 1,133 | 1,133 | 1,120 | 1,124 | -4 | -0.4% | 2,500 |
| 2022/01/17 | 1,126 | 1,138 | 1,126 | 1,128 | +2 | +0.2% | 1,400 |
| 2022/01/14 | 1,132 | 1,136 | 1,122 | 1,126 | -12 | -1.1% | 4,100 |
| 2022/01/13 | 1,138 | 1,138 | 1,127 | 1,138 | +7 | +0.6% | 1,800 |
| 2022/01/12 | 1,125 | 1,135 | 1,125 | 1,131 | +5 | +0.4% | 2,300 |
| 2022/01/11 | 1,121 | 1,128 | 1,111 | 1,126 | +5 | +0.4% | 2,700 |
| 2022/01/07 | 1,123 | 1,123 | 1,111 | 1,121 | +1 | +0.1% | 2,900 |
| 2022/01/06 | 1,119 | 1,122 | 1,116 | 1,120 | -4 | -0.4% | 3,700 |
| 2022/01/05 | 1,131 | 1,131 | 1,124 | 1,124 | -7 | -0.6% | 1,300 |
| 2022/01/04 | 1,126 | 1,134 | 1,120 | 1,131 | +14 | +1.3% | 2,900 |
| 2021/12/30 | 1,120 | 1,120 | 1,114 | 1,117 | +6 | +0.5% | 1,900 |
| 2021/12/29 | 1,100 | 1,111 | 1,100 | 1,111 | +11 | +1% | 1,700 |
| 2021/12/28 | 1,112 | 1,112 | 1,078 | 1,100 | -13 | -1.2% | 5,100 |
| 2021/12/27 | 1,119 | 1,119 | 1,100 | 1,113 | -11 | -1% | 7,500 |
| 2021/12/24 | 1,125 | 1,125 | 1,124 | 1,124 | -1 | -0.1% | 20,400 |
| 2021/12/23 | 1,120 | 1,125 | 1,110 | 1,125 | +6 | +0.5% | 4,100 |
| 2021/12/22 | 1,113 | 1,119 | 1,113 | 1,119 | +8 | +0.7% | 1,200 |
| 2021/12/21 | 1,114 | 1,114 | 1,105 | 1,111 | +7 | +0.6% | 900 |
| 2021/12/20 | 1,116 | 1,120 | 1,100 | 1,104 | -10 | -0.9% | 4,600 |
| 2021/12/17 | 1,108 | 1,121 | 1,108 | 1,114 | -24 | -2.1% | 4,100 |
851～
900
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
