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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/02 | 1,795 | 1,815 | 1,793 | 1,815 | +20 | +1.1% | 3,200 |
| 2024/11/29 | 1,773 | 1,799 | 1,771 | 1,795 | -5 | -0.3% | 4,900 |
| 2024/11/28 | 1,786 | 1,804 | 1,785 | 1,800 | +6 | +0.3% | 3,000 |
| 2024/11/27 | 1,823 | 1,844 | 1,784 | 1,794 | -28 | -1.5% | 3,000 |
| 2024/11/26 | 1,855 | 1,870 | 1,822 | 1,822 | -13 | -0.7% | 4,600 |
| 2024/11/25 | 1,791 | 1,842 | 1,790 | 1,835 | +67 | +3.8% | 7,500 |
| 2024/11/22 | 1,734 | 1,768 | 1,733 | 1,768 | +23 | +1.3% | 11,300 |
101～
150
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
