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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,276 | 1,276 | 1,272 | 1,275 | -1 | -0.1% | 1,200 |
| 2023/12/06 | 1,277 | 1,277 | 1,269 | 1,276 | ±0 | ±0% | 2,100 |
| 2023/12/05 | 1,274 | 1,279 | 1,270 | 1,276 | +2 | +0.2% | 2,700 |
| 2023/12/04 | 1,284 | 1,284 | 1,274 | 1,274 | -5 | -0.4% | 2,800 |
| 2023/12/01 | 1,286 | 1,286 | 1,279 | 1,279 | -4 | -0.3% | 57,000 |
| 2023/11/30 | 1,276 | 1,285 | 1,273 | 1,283 | +13 | +1% | 3,400 |
| 2023/11/29 | 1,270 | 1,277 | 1,263 | 1,270 | -7 | -0.5% | 3,200 |
| 2023/11/28 | 1,275 | 1,278 | 1,271 | 1,277 | +6 | +0.5% | 2,400 |
| 2023/11/27 | 1,279 | 1,279 | 1,271 | 1,271 | -8 | -0.6% | 1,200 |
| 2023/11/24 | 1,279 | 1,281 | 1,253 | 1,279 | +1 | +0.1% | 35,500 |
| 2023/11/22 | 1,281 | 1,281 | 1,272 | 1,278 | -3 | -0.2% | 3,200 |
| 2023/11/21 | 1,281 | 1,286 | 1,273 | 1,281 | -3 | -0.2% | 2,700 |
| 2023/11/20 | 1,283 | 1,288 | 1,270 | 1,284 | +1 | +0.1% | 5,800 |
| 2023/11/17 | 1,281 | 1,289 | 1,273 | 1,283 | +4 | +0.3% | 2,400 |
| 2023/11/16 | 1,276 | 1,280 | 1,273 | 1,279 | +3 | +0.2% | 1,300 |
| 2023/11/15 | 1,289 | 1,289 | 1,263 | 1,276 | -12 | -0.9% | 5,600 |
| 2023/11/14 | 1,275 | 1,288 | 1,269 | 1,288 | +19 | +1.5% | 7,600 |
| 2023/11/13 | 1,260 | 1,269 | 1,260 | 1,269 | +9 | +0.7% | 2,000 |
| 2023/11/10 | 1,262 | 1,267 | 1,258 | 1,260 | -3 | -0.2% | 4,400 |
| 2023/11/09 | 1,260 | 1,269 | 1,258 | 1,263 | -25 | -1.9% | 23,500 |
| 2023/11/08 | 1,288 | 1,290 | 1,280 | 1,288 | +5 | +0.4% | 1,900 |
| 2023/11/07 | 1,286 | 1,288 | 1,282 | 1,283 | ±0 | ±0% | 2,300 |
| 2023/11/06 | 1,278 | 1,293 | 1,275 | 1,283 | +12 | +0.9% | 4,300 |
| 2023/11/02 | 1,285 | 1,285 | 1,267 | 1,271 | +11 | +0.9% | 22,000 |
| 2023/11/01 | 1,255 | 1,290 | 1,246 | 1,260 | -42 | -3.2% | 63,300 |
| 2023/10/31 | 1,280 | 1,305 | 1,280 | 1,302 | +17 | +1.3% | 1,800 |
| 2023/10/30 | 1,282 | 1,290 | 1,277 | 1,285 | -9 | -0.7% | 3,200 |
| 2023/10/27 | 1,290 | 1,296 | 1,290 | 1,294 | -2 | -0.2% | 400 |
| 2023/10/26 | 1,310 | 1,310 | 1,292 | 1,296 | +8 | +0.6% | 11,100 |
| 2023/10/25 | 1,307 | 1,307 | 1,288 | 1,288 | -7 | -0.5% | 1,700 |
| 2023/10/24 | 1,297 | 1,303 | 1,274 | 1,295 | -5 | -0.4% | 7,400 |
| 2023/10/23 | 1,313 | 1,318 | 1,298 | 1,300 | -13 | -1% | 4,900 |
| 2023/10/20 | 1,309 | 1,313 | 1,301 | 1,313 | +12 | +0.9% | 2,600 |
| 2023/10/19 | 1,300 | 1,310 | 1,300 | 1,301 | +1 | +0.1% | 2,400 |
| 2023/10/18 | 1,300 | 1,308 | 1,292 | 1,300 | +1 | +0.1% | 2,400 |
| 2023/10/17 | 1,283 | 1,299 | 1,282 | 1,299 | +7 | +0.5% | 3,500 |
| 2023/10/16 | 1,271 | 1,292 | 1,270 | 1,292 | +22 | +1.7% | 2,600 |
| 2023/10/13 | 1,284 | 1,284 | 1,270 | 1,270 | -8 | -0.6% | 2,200 |
| 2023/10/12 | 1,285 | 1,285 | 1,269 | 1,278 | +2 | +0.2% | 2,500 |
| 2023/10/11 | 1,273 | 1,276 | 1,268 | 1,276 | +3 | +0.2% | 1,500 |
| 2023/10/10 | 1,263 | 1,277 | 1,263 | 1,273 | +10 | +0.8% | 2,000 |
| 2023/10/06 | 1,268 | 1,268 | 1,250 | 1,263 | +8 | +0.6% | 9,400 |
| 2023/10/05 | 1,238 | 1,284 | 1,238 | 1,255 | +29 | +2.4% | 4,800 |
| 2023/10/04 | 1,243 | 1,253 | 1,214 | 1,226 | -34 | -2.7% | 8,800 |
| 2023/10/03 | 1,307 | 1,307 | 1,253 | 1,260 | -48 | -3.7% | 9,900 |
| 2023/10/02 | 1,305 | 1,320 | 1,304 | 1,308 | -3 | -0.2% | 900 |
| 2023/09/29 | 1,310 | 1,344 | 1,305 | 1,311 | -3 | -0.2% | 3,800 |
| 2023/09/28 | 1,304 | 1,314 | 1,304 | 1,314 | +8 | +0.6% | 1,700 |
| 2023/09/27 | 1,321 | 1,321 | 1,300 | 1,306 | -16 | -1.2% | 2,800 |
| 2023/09/26 | 1,324 | 1,324 | 1,314 | 1,322 | -2 | -0.2% | 2,100 |
101～
150
件表示中 / 3790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 | 151,400円 | +2.4% | +14.3% | 3.30% | 6.76倍 | 1.03倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社でアイス製造・販売、環境関連製品も展開 |
| 昭栄薬品 | 134,000円 | -8.8% | -9.7% | 2.69% | 10.72倍 | 0.58倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| プリメックス | 85,200円 | +8.6% | +6.2% | 2.93% | 9.94倍 | 0.63倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| 大 水 | 33,200円 | +0.6% | +28.8% | 1.51% | 5.97倍 | 0.50倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| ムーンバット | 96,100円 | +8.6% | +155.7% | 2.08% | 8.76倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
