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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,697 | 1,775 | 1,693 | 1,755 | +65 | +3.8% | 12,300 |
| 2025/06/06 | 1,688 | 1,693 | 1,688 | 1,690 | +1 | +0.1% | 600 |
| 2025/06/05 | 1,689 | 1,689 | 1,689 | 1,689 | +11 | +0.7% | 500 |
| 2025/06/04 | 1,671 | 1,692 | 1,671 | 1,678 | +7 | +0.4% | 2,200 |
| 2025/06/03 | 1,662 | 1,683 | 1,662 | 1,671 | +10 | +0.6% | 5,800 |
| 2025/06/02 | 1,670 | 1,670 | 1,660 | 1,661 | -9 | -0.5% | 1,300 |
| 2025/05/30 | 1,666 | 1,670 | 1,666 | 1,670 | +5 | +0.3% | 2,300 |
| 2025/05/29 | 1,657 | 1,665 | 1,651 | 1,665 | +6 | +0.4% | 3,800 |
| 2025/05/28 | 1,659 | 1,659 | 1,659 | 1,659 | +4 | +0.2% | 600 |
| 2025/05/27 | 1,653 | 1,655 | 1,653 | 1,655 | -1 | -0.1% | 400 |
| 2025/05/26 | 1,656 | 1,658 | 1,655 | 1,656 | +4 | +0.2% | 1,400 |
| 2025/05/23 | 1,653 | 1,657 | 1,652 | 1,652 | -4 | -0.2% | 1,600 |
| 2025/05/22 | 1,652 | 1,656 | 1,640 | 1,656 | +4 | +0.2% | 5,400 |
| 2025/05/21 | 1,668 | 1,670 | 1,652 | 1,652 | -33 | -2% | 5,500 |
| 2025/05/20 | 1,687 | 1,687 | 1,682 | 1,685 | -3 | -0.2% | 4,200 |
| 2025/05/19 | 1,697 | 1,698 | 1,688 | 1,688 | -9 | -0.5% | 3,000 |
| 2025/05/16 | 1,713 | 1,713 | 1,697 | 1,697 | -12 | -0.7% | 3,400 |
| 2025/05/15 | 1,717 | 1,717 | 1,686 | 1,709 | -8 | -0.5% | 7,600 |
| 2025/05/14 | 1,776 | 1,776 | 1,712 | 1,717 | -22 | -1.3% | 1,300 |
| 2025/05/13 | 1,690 | 1,784 | 1,688 | 1,739 | +53 | +3.1% | 17,500 |
| 2025/05/12 | 1,875 | 1,888 | 1,686 | 1,686 | -189 | -10.1% | 16,700 |
| 2025/05/09 | 1,850 | 1,876 | 1,850 | 1,875 | +24 | +1.3% | 5,000 |
| 2025/05/08 | 1,852 | 1,852 | 1,851 | 1,851 | +1 | +0.1% | 400 |
| 2025/05/07 | 1,857 | 1,857 | 1,850 | 1,850 | -6 | -0.3% | 2,700 |
| 2025/05/02 | 1,869 | 1,869 | 1,856 | 1,856 | -6 | -0.3% | 1,100 |
| 2025/05/01 | 1,859 | 1,877 | 1,859 | 1,862 | +11 | +0.6% | 2,200 |
| 2025/04/30 | 1,849 | 1,909 | 1,832 | 1,851 | -10 | -0.5% | 45,400 |
| 2025/04/28 | 1,836 | 1,988 | 1,824 | 1,861 | +29 | +1.6% | 227,500 |
| 2025/04/25 | 1,811 | 1,846 | 1,811 | 1,832 | +22 | +1.2% | 2,100 |
| 2025/04/24 | 1,807 | 1,870 | 1,780 | 1,810 | ±0 | ±0% | 15,200 |
| 2025/04/23 | 1,819 | 1,825 | 1,807 | 1,810 | +4 | +0.2% | 1,300 |
| 2025/04/22 | 1,798 | 1,806 | 1,792 | 1,806 | +41 | +2.3% | 2,100 |
| 2025/04/21 | 1,756 | 1,765 | 1,756 | 1,765 | +10 | +0.6% | 400 |
| 2025/04/18 | 1,790 | 1,790 | 1,751 | 1,755 | -15 | -0.8% | 1,000 |
| 2025/04/17 | 1,793 | 1,793 | 1,770 | 1,770 | +45 | +2.6% | 200 |
| 2025/04/16 | 1,725 | 1,725 | 1,725 | 1,725 | -36 | -2% | 100 |
| 2025/04/15 | 1,814 | 1,814 | 1,760 | 1,761 | -15 | -0.8% | 1,200 |
| 2025/04/14 | 1,790 | 1,803 | 1,745 | 1,776 | +31 | +1.8% | 2,400 |
| 2025/04/11 | 1,650 | 1,849 | 1,650 | 1,745 | +77 | +4.6% | 66,400 |
| 2025/04/10 | 1,714 | 1,714 | 1,663 | 1,668 | +32 | +2% | 5,300 |
| 2025/04/09 | 1,648 | 1,715 | 1,635 | 1,636 | -52 | -3.1% | 3,200 |
| 2025/04/08 | 1,611 | 1,688 | 1,611 | 1,688 | +117 | +7.4% | 95,300 |
| 2025/04/07 | 1,580 | 1,706 | 1,411 | 1,571 | -77 | -4.7% | 96,700 |
| 2025/04/04 | 1,670 | 1,670 | 1,587 | 1,648 | -62 | -3.6% | 30,400 |
| 2025/04/03 | 1,736 | 1,753 | 1,710 | 1,710 | -53 | -3% | 5,000 |
| 2025/04/02 | 1,806 | 1,806 | 1,763 | 1,763 | -43 | -2.4% | 2,300 |
| 2025/04/01 | 1,806 | 1,806 | 1,806 | 1,806 | +2 | +0.1% | 1,200 |
| 2025/03/31 | 1,806 | 1,808 | 1,766 | 1,804 | -6 | -0.3% | 5,100 |
| 2025/03/28 | 1,846 | 1,846 | 1,806 | 1,810 | -65 | -3.5% | 2,200 |
| 2025/03/27 | 1,876 | 1,876 | 1,855 | 1,875 | +9 | +0.5% | 3,800 |
51～
100
件表示中 / 4105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 | 210,900円 | +2.2% | -4.4% | 3.13% | 9.06倍 | 1.24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 |
| 杉田エース | 126,900円 | +3.1% | +21.7% | 3.15% | 10.32倍 | 0.58倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| 清和中央 | 172,000円 | +1.0% | +999.9% | 0.87% | 27.07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 |
| ＩＮＥＳＴ | 5,900円 | -10.3% | +18.8% | 0.00% | 143.90倍 | 1.31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 |
| 理 経 | 41,600円 | +4.7% | -24.4% | 1.68% | 13.68倍 | 1.17倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
市場注目の銘柄
チャート関連のコラム
