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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,838 | 1,838 | 1,826 | 1,832 | -7 | -0.4% | 1,900 |
| 2025/02/17 | 1,845 | 1,845 | 1,831 | 1,839 | -1 | -0.1% | 3,300 |
| 2025/02/14 | 1,825 | 1,840 | 1,825 | 1,840 | +15 | +0.8% | 43,200 |
| 2025/02/13 | 1,833 | 1,846 | 1,824 | 1,825 | -8 | -0.4% | 2,800 |
| 2025/02/12 | 1,907 | 1,907 | 1,833 | 1,833 | -20 | -1.1% | 12,900 |
| 2025/02/10 | 1,900 | 1,972 | 1,835 | 1,853 | -47 | -2.5% | 31,300 |
| 2025/02/07 | 1,900 | 1,900 | 1,898 | 1,900 | +7 | +0.4% | 2,300 |
| 2025/02/06 | 1,900 | 1,900 | 1,880 | 1,893 | -2 | -0.1% | 1,500 |
| 2025/02/05 | 1,897 | 1,899 | 1,864 | 1,895 | +6 | +0.3% | 1,900 |
| 2025/02/04 | 1,902 | 1,905 | 1,864 | 1,889 | -6 | -0.3% | 50,800 |
| 2025/02/03 | 1,886 | 1,900 | 1,852 | 1,895 | +9 | +0.5% | 3,900 |
| 2025/01/31 | 1,919 | 1,919 | 1,886 | 1,886 | -15 | -0.8% | 1,100 |
| 2025/01/30 | 1,900 | 1,901 | 1,888 | 1,901 | +1 | +0.1% | 1,100 |
| 2025/01/29 | 1,900 | 1,922 | 1,879 | 1,900 | +14 | +0.7% | 6,600 |
| 2025/01/28 | 1,860 | 1,900 | 1,822 | 1,886 | +2 | +0.1% | 26,900 |
| 2025/01/27 | 1,810 | 1,886 | 1,807 | 1,884 | +77 | +4.3% | 11,300 |
| 2025/01/24 | 1,804 | 1,807 | 1,800 | 1,807 | +11 | +0.6% | 2,800 |
| 2025/01/23 | 1,770 | 1,797 | 1,770 | 1,796 | +22 | +1.2% | 1,900 |
| 2025/01/22 | 1,787 | 1,809 | 1,774 | 1,774 | -12 | -0.7% | 3,800 |
| 2025/01/21 | 1,801 | 1,801 | 1,786 | 1,786 | -15 | -0.8% | 1,600 |
| 2025/01/20 | 1,802 | 1,817 | 1,800 | 1,801 | -1 | -0.1% | 800 |
| 2025/01/17 | 1,803 | 1,815 | 1,793 | 1,802 | -7 | -0.4% | 2,600 |
| 2025/01/16 | 1,804 | 1,827 | 1,804 | 1,809 | +8 | +0.4% | 1,400 |
| 2025/01/15 | 1,798 | 1,834 | 1,798 | 1,801 | +4 | +0.2% | 900 |
| 2025/01/14 | 1,800 | 1,832 | 1,790 | 1,797 | -3 | -0.2% | 3,500 |
| 2025/01/10 | 1,803 | 1,832 | 1,800 | 1,800 | -6 | -0.3% | 2,900 |
| 2025/01/09 | 1,833 | 1,834 | 1,806 | 1,806 | -34 | -1.8% | 2,800 |
| 2025/01/08 | 1,832 | 1,848 | 1,828 | 1,840 | +6 | +0.3% | 2,500 |
| 2025/01/07 | 1,846 | 1,848 | 1,833 | 1,834 | -5 | -0.3% | 1,800 |
| 2025/01/06 | 1,846 | 1,863 | 1,833 | 1,839 | -10 | -0.5% | 2,300 |
| 2024/12/30 | 1,858 | 1,863 | 1,835 | 1,849 | -9 | -0.5% | 5,600 |
| 2024/12/27 | 1,857 | 1,873 | 1,850 | 1,858 | +13 | +0.7% | 4,200 |
| 2024/12/26 | 1,857 | 1,886 | 1,841 | 1,845 | -29 | -1.5% | 7,300 |
| 2024/12/25 | 1,886 | 1,886 | 1,848 | 1,874 | ±0 | ±0% | 3,100 |
| 2024/12/24 | 1,902 | 1,902 | 1,857 | 1,874 | -40 | -2.1% | 2,600 |
| 2024/12/23 | 1,887 | 1,921 | 1,870 | 1,914 | +47 | +2.5% | 6,200 |
| 2024/12/20 | 1,860 | 1,879 | 1,844 | 1,867 | +11 | +0.6% | 2,600 |
| 2024/12/19 | 1,838 | 1,880 | 1,838 | 1,856 | -45 | -2.4% | 8,700 |
| 2024/12/18 | 1,846 | 1,924 | 1,841 | 1,901 | +7 | +0.4% | 16,300 |
| 2024/12/17 | 1,897 | 1,897 | 1,861 | 1,894 | -1 | -0.1% | 3,600 |
| 2024/12/16 | 1,866 | 1,910 | 1,844 | 1,895 | +26 | +1.4% | 10,700 |
| 2024/12/13 | 1,840 | 1,880 | 1,826 | 1,869 | +29 | +1.6% | 2,800 |
| 2024/12/12 | 1,812 | 1,849 | 1,812 | 1,840 | +10 | +0.5% | 4,700 |
| 2024/12/11 | 1,822 | 1,830 | 1,822 | 1,830 | +10 | +0.5% | 500 |
| 2024/12/10 | 1,847 | 1,847 | 1,806 | 1,820 | -12 | -0.7% | 2,200 |
| 2024/12/09 | 1,820 | 1,832 | 1,801 | 1,832 | +13 | +0.7% | 2,800 |
| 2024/12/06 | 1,837 | 1,837 | 1,811 | 1,819 | -22 | -1.2% | 1,900 |
| 2024/12/05 | 1,873 | 1,873 | 1,820 | 1,841 | -32 | -1.7% | 4,000 |
| 2024/12/04 | 1,827 | 1,873 | 1,825 | 1,873 | +56 | +3.1% | 7,300 |
| 2024/12/03 | 1,818 | 1,826 | 1,805 | 1,817 | +2 | +0.1% | 4,200 |
51～
100
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
