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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/11 | 1,371 | 1,424 | 1,371 | 1,388 | -73 | -5% | 19,500 |
| 2018/10/10 | 1,444 | 1,461 | 1,443 | 1,461 | +11 | +0.8% | 3,500 |
| 2018/10/09 | 1,467 | 1,468 | 1,443 | 1,450 | -22 | -1.5% | 5,900 |
| 2018/10/05 | 1,474 | 1,487 | 1,466 | 1,472 | -18 | -1.2% | 6,800 |
| 2018/10/04 | 1,498 | 1,498 | 1,472 | 1,490 | -8 | -0.5% | 3,300 |
| 2018/10/03 | 1,478 | 1,500 | 1,450 | 1,498 | +7 | +0.5% | 13,900 |
| 2018/10/02 | 1,529 | 1,529 | 1,479 | 1,491 | -34 | -2.2% | 20,400 |
| 2018/10/01 | 1,510 | 1,538 | 1,505 | 1,525 | +15 | +1% | 16,200 |
| 2018/09/28 | 1,503 | 1,513 | 1,502 | 1,510 | +12 | +0.8% | 11,900 |
| 2018/09/27 | 1,529 | 1,529 | 1,495 | 1,498 | -2 | -0.1% | 20,100 |
| 2018/09/26 | 1,488 | 1,520 | 1,465 | 1,500 | +7 | +0.5% | 21,700 |
| 2018/09/25 | 1,446 | 1,493 | 1,435 | 1,493 | +47 | +3.3% | 13,300 |
| 2018/09/21 | 1,456 | 1,486 | 1,446 | 1,446 | -30 | -2% | 11,100 |
| 2018/09/20 | 1,498 | 1,505 | 1,473 | 1,476 | -26 | -1.7% | 16,900 |
| 2018/09/19 | 1,480 | 1,527 | 1,477 | 1,502 | +22 | +1.5% | 29,900 |
| 2018/09/18 | 1,462 | 1,493 | 1,440 | 1,480 | ±0 | ±0% | 19,200 |
| 2018/09/14 | 1,486 | 1,490 | 1,458 | 1,480 | +24 | +1.6% | 25,400 |
| 2018/09/13 | 1,428 | 1,466 | 1,414 | 1,456 | +36 | +2.5% | 12,300 |
| 2018/09/12 | 1,415 | 1,464 | 1,400 | 1,420 | +9 | +0.6% | 16,300 |
| 2018/09/11 | 1,350 | 1,419 | 1,350 | 1,411 | +66 | +4.9% | 12,600 |
| 2018/09/10 | 1,315 | 1,351 | 1,315 | 1,345 | ±0 | ±0% | 8,900 |
| 2018/09/07 | 1,370 | 1,370 | 1,288 | 1,345 | -31 | -2.3% | 24,300 |
| 2018/09/06 | 1,368 | 1,395 | 1,365 | 1,376 | -14 | -1% | 8,000 |
| 2018/09/05 | 1,385 | 1,390 | 1,370 | 1,390 | -10 | -0.7% | 9,200 |
| 2018/09/04 | 1,364 | 1,424 | 1,361 | 1,400 | +22 | +1.6% | 9,200 |
| 2018/09/03 | 1,441 | 1,457 | 1,378 | 1,378 | -90 | -6.1% | 15,200 |
1651～
1700
件表示中 / 4107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 | 214,600円 | +2.2% | -4.4% | 3.08% | 9.22倍 | 1.26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 |
| レオクラン | 115,100円 | +13.6% | +65.7% | 1.48% | 42.58倍 | 1.17倍 |
|
新設・改装の病院への医療機器・設備の一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| 杉田エース | 125,900円 | +3.1% | +21.7% | 3.18% | 10.23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 | 171,000円 | +1.0% | +999.9% | - | - | - |
|
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 | 6,000円 | -10.3% | +18.8% | 0.00% | 146.34倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
