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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/26 | 1,866 | 1,883 | 1,866 | 1,866 | -9 | -0.5% | 900 |
| 2025/03/25 | 1,878 | 1,890 | 1,855 | 1,875 | -3 | -0.2% | 2,700 |
| 2025/03/24 | 1,853 | 1,900 | 1,853 | 1,878 | +38 | +2.1% | 3,600 |
| 2025/03/21 | 1,840 | 1,849 | 1,840 | 1,840 | -4 | -0.2% | 400 |
| 2025/03/19 | 1,849 | 1,849 | 1,822 | 1,844 | -11 | -0.6% | 1,500 |
| 2025/03/18 | 1,817 | 1,855 | 1,817 | 1,855 | +38 | +2.1% | 4,100 |
| 2025/03/17 | 1,815 | 1,826 | 1,815 | 1,817 | -5 | -0.3% | 1,300 |
| 2025/03/14 | 1,841 | 1,841 | 1,816 | 1,822 | -15 | -0.8% | 1,400 |
| 2025/03/13 | 1,845 | 1,845 | 1,837 | 1,837 | ±0 | ±0% | 200 |
| 2025/03/12 | 1,810 | 1,844 | 1,810 | 1,837 | +34 | +1.9% | 500 |
| 2025/03/11 | 1,810 | 1,849 | 1,800 | 1,803 | -9 | -0.5% | 36,600 |
| 2025/03/10 | 1,837 | 1,837 | 1,811 | 1,812 | -5 | -0.3% | 1,400 |
| 2025/03/07 | 1,812 | 1,817 | 1,801 | 1,817 | +14 | +0.8% | 1,300 |
| 2025/03/06 | 1,797 | 1,824 | 1,797 | 1,803 | +5 | +0.3% | 1,500 |
| 2025/03/05 | 1,795 | 1,822 | 1,792 | 1,798 | -7 | -0.4% | 3,100 |
| 2025/03/04 | 1,819 | 1,819 | 1,750 | 1,805 | -26 | -1.4% | 4,700 |
| 2025/03/03 | 1,808 | 1,831 | 1,808 | 1,831 | +30 | +1.7% | 700 |
| 2025/02/28 | 1,819 | 1,819 | 1,801 | 1,801 | -9 | -0.5% | 1,000 |
| 2025/02/27 | 1,809 | 1,810 | 1,808 | 1,810 | ±0 | ±0% | 700 |
| 2025/02/26 | 1,818 | 1,818 | 1,806 | 1,810 | -15 | -0.8% | 1,900 |
| 2025/02/25 | 1,820 | 1,837 | 1,820 | 1,825 | -13 | -0.7% | 1,600 |
| 2025/02/21 | 1,821 | 1,865 | 1,820 | 1,838 | +3 | +0.2% | 13,800 |
| 2025/02/20 | 1,839 | 1,839 | 1,817 | 1,835 | -6 | -0.3% | 2,600 |
| 2025/02/19 | 1,831 | 1,848 | 1,826 | 1,841 | +9 | +0.5% | 1,200 |
| 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 |
51～
100
件表示中 / 4074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 | 176,000円 | +2.2% | -4.4% | 3.41% | 7.53倍 | 1.03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 |
| ＴＭＨ | 152,900円 | +30.8% | -6.5% | 0.00% | 29.39倍 | 7.22倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| ムーンバット | 116,200円 | -2.9% | -17.3% | 4.30% | 11.64倍 | 0.96倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| エコトレディン | 91,000円 | +7.2% | +6.6% | 3.30% | 5.65倍 | 0.48倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| 太平発 | 71,000円 | -12.5% | +44.9% | 5.63% | 10.62倍 | 0.35倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
市場注目の銘柄
チャート関連のコラム
