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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 1,001 | 1,026 | 972 | 972 | -27 | -2.7% | 16,100 |
| 2018/12/20 | 1,032 | 1,060 | 999 | 999 | -56 | -5.3% | 17,500 |
| 2018/12/19 | 1,016 | 1,068 | 1,016 | 1,055 | +40 | +3.9% | 11,900 |
| 2018/12/18 | 1,036 | 1,040 | 1,005 | 1,015 | -32 | -3.1% | 11,100 |
| 2018/12/17 | 1,051 | 1,090 | 1,047 | 1,047 | -26 | -2.4% | 11,500 |
| 2018/12/14 | 1,100 | 1,100 | 1,073 | 1,073 | -27 | -2.5% | 4,700 |
| 2018/12/13 | 1,125 | 1,125 | 1,092 | 1,100 | -10 | -0.9% | 3,100 |
| 2018/12/12 | 1,124 | 1,124 | 1,089 | 1,110 | -24 | -2.1% | 6,900 |
| 2018/12/11 | 1,133 | 1,134 | 1,116 | 1,134 | ±0 | ±0% | 2,900 |
| 2018/12/10 | 1,173 | 1,173 | 1,133 | 1,134 | -29 | -2.5% | 4,900 |
| 2018/12/07 | 1,159 | 1,163 | 1,158 | 1,163 | ±0 | ±0% | 2,000 |
| 2018/12/06 | 1,180 | 1,180 | 1,160 | 1,163 | -7 | -0.6% | 2,500 |
| 2018/12/05 | 1,177 | 1,177 | 1,165 | 1,170 | -11 | -0.9% | 2,700 |
| 2018/12/04 | 1,189 | 1,189 | 1,181 | 1,181 | -7 | -0.6% | 2,000 |
| 2018/12/03 | 1,194 | 1,198 | 1,174 | 1,188 | +24 | +2.1% | 6,700 |
| 2018/11/30 | 1,174 | 1,174 | 1,151 | 1,164 | -9 | -0.8% | 3,700 |
| 2018/11/29 | 1,171 | 1,180 | 1,171 | 1,173 | +7 | +0.6% | 3,200 |
| 2018/11/28 | 1,161 | 1,172 | 1,161 | 1,166 | -4 | -0.3% | 3,900 |
| 2018/11/27 | 1,170 | 1,170 | 1,156 | 1,170 | +10 | +0.9% | 4,600 |
| 2018/11/26 | 1,177 | 1,195 | 1,150 | 1,160 | -17 | -1.4% | 9,500 |
| 2018/11/22 | 1,166 | 1,195 | 1,166 | 1,177 | +27 | +2.3% | 6,700 |
| 2018/11/21 | 1,170 | 1,181 | 1,150 | 1,150 | -45 | -3.8% | 10,800 |
| 2018/11/20 | 1,229 | 1,229 | 1,191 | 1,195 | -34 | -2.8% | 7,000 |
| 2018/11/19 | 1,258 | 1,260 | 1,213 | 1,229 | -41 | -3.2% | 19,000 |
| 2018/11/16 | 1,326 | 1,326 | 1,270 | 1,270 | -28 | -2.2% | 8,100 |
| 2018/11/15 | 1,311 | 1,320 | 1,290 | 1,298 | -36 | -2.7% | 4,300 |
| 2018/11/14 | 1,337 | 1,346 | 1,310 | 1,334 | -6 | -0.4% | 6,400 |
| 2018/11/13 | 1,301 | 1,353 | 1,301 | 1,340 | -15 | -1.1% | 5,200 |
| 2018/11/12 | 1,442 | 1,450 | 1,337 | 1,355 | -86 | -6% | 18,000 |
| 2018/11/09 | 1,411 | 1,450 | 1,411 | 1,441 | +27 | +1.9% | 6,300 |
| 2018/11/08 | 1,398 | 1,440 | 1,398 | 1,414 | +24 | +1.7% | 5,800 |
| 2018/11/07 | 1,378 | 1,395 | 1,378 | 1,390 | +11 | +0.8% | 6,600 |
| 2018/11/06 | 1,376 | 1,385 | 1,366 | 1,379 | ±0 | ±0% | 2,900 |
| 2018/11/05 | 1,360 | 1,379 | 1,340 | 1,379 | +49 | +3.7% | 5,800 |
| 2018/11/02 | 1,326 | 1,340 | 1,310 | 1,330 | +3 | +0.2% | 7,600 |
| 2018/11/01 | 1,336 | 1,347 | 1,323 | 1,327 | -9 | -0.7% | 4,900 |
| 2018/10/31 | 1,391 | 1,391 | 1,313 | 1,336 | +5 | +0.4% | 12,200 |
| 2018/10/30 | 1,280 | 1,341 | 1,250 | 1,331 | +24 | +1.8% | 15,500 |
| 2018/10/29 | 1,340 | 1,480 | 1,285 | 1,307 | -63 | -4.6% | 38,900 |
| 2018/10/26 | 1,434 | 1,434 | 1,306 | 1,370 | -34 | -2.4% | 28,800 |
| 2018/10/25 | 1,434 | 1,454 | 1,368 | 1,404 | -48 | -3.3% | 14,900 |
| 2018/10/24 | 1,517 | 1,517 | 1,452 | 1,452 | -47 | -3.1% | 10,500 |
| 2018/10/23 | 1,525 | 1,530 | 1,493 | 1,499 | -31 | -2% | 17,300 |
| 2018/10/22 | 1,497 | 1,530 | 1,497 | 1,530 | +35 | +2.3% | 18,200 |
| 2018/10/19 | 1,500 | 1,508 | 1,471 | 1,495 | -15 | -1% | 8,100 |
| 2018/10/18 | 1,501 | 1,519 | 1,501 | 1,510 | +17 | +1.1% | 7,800 |
| 2018/10/17 | 1,529 | 1,530 | 1,490 | 1,493 | -9 | -0.6% | 11,800 |
| 2018/10/16 | 1,434 | 1,505 | 1,425 | 1,502 | +69 | +4.8% | 9,500 |
| 2018/10/15 | 1,404 | 1,434 | 1,404 | 1,433 | +33 | +2.4% | 5,400 |
| 2018/10/12 | 1,372 | 1,400 | 1,352 | 1,400 | +12 | +0.9% | 7,100 |
1551～
1600
件表示中 / 4033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 | 185,100円 | +22.7% | +14.4% | 3.24% | 6.84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 | 40,600円 | +3.1% | +35.3% | 2.71% | 11.16倍 | 0.88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 | 99,800円 | +13.6% | +65.7% | 1.70% | 36.83倍 | 1.06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 |
| 昭栄薬品 | 161,500円 | +4.8% | +1.5% | 2.35% | 11.98倍 | 0.61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 |
| Ｃｏｍｉｎｉｘ | 83,600円 | +4.7% | -1.5% | 4.19% | 9.35倍 | 0.71倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
市場注目の銘柄
チャート関連のコラム
