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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,106 | 1,106 | 1,086 | 1,088 | +1 | +0.1% | 5,400 |
| 2018/06/20 | 1,098 | 1,100 | 1,083 | 1,087 | -21 | -1.9% | 9,100 |
| 2018/06/19 | 1,107 | 1,117 | 1,107 | 1,108 | -17 | -1.5% | 8,500 |
| 2018/06/18 | 1,145 | 1,145 | 1,105 | 1,125 | -28 | -2.4% | 13,400 |
| 2018/06/15 | 1,172 | 1,172 | 1,140 | 1,153 | -26 | -2.2% | 12,000 |
| 2018/06/14 | 1,186 | 1,189 | 1,179 | 1,179 | -9 | -0.8% | 6,100 |
| 2018/06/13 | 1,191 | 1,193 | 1,187 | 1,188 | ±0 | ±0% | 2,300 |
| 2018/06/12 | 1,192 | 1,210 | 1,188 | 1,188 | -1 | -0.1% | 6,400 |
| 2018/06/11 | 1,188 | 1,196 | 1,187 | 1,189 | +3 | +0.3% | 2,900 |
| 2018/06/08 | 1,181 | 1,189 | 1,181 | 1,186 | +4 | +0.3% | 2,600 |
| 2018/06/07 | 1,186 | 1,196 | 1,179 | 1,182 | -4 | -0.3% | 3,800 |
| 2018/06/06 | 1,185 | 1,197 | 1,185 | 1,186 | +3 | +0.3% | 1,600 |
| 2018/06/05 | 1,200 | 1,200 | 1,179 | 1,183 | -13 | -1.1% | 8,400 |
| 2018/06/04 | 1,212 | 1,215 | 1,193 | 1,196 | -15 | -1.2% | 9,000 |
| 2018/06/01 | 1,216 | 1,260 | 1,200 | 1,211 | -10 | -0.8% | 11,100 |
| 2018/05/31 | 1,221 | 1,247 | 1,216 | 1,221 | +6 | +0.5% | 2,100 |
| 2018/05/30 | 1,228 | 1,228 | 1,215 | 1,215 | -30 | -2.4% | 3,400 |
| 2018/05/29 | 1,258 | 1,260 | 1,245 | 1,245 | -12 | -1% | 4,000 |
| 2018/05/28 | 1,256 | 1,261 | 1,256 | 1,257 | -4 | -0.3% | 3,900 |
| 2018/05/25 | 1,275 | 1,275 | 1,261 | 1,261 | -13 | -1% | 3,500 |
| 2018/05/24 | 1,284 | 1,284 | 1,273 | 1,274 | -7 | -0.5% | 4,600 |
| 2018/05/23 | 1,287 | 1,287 | 1,281 | 1,281 | -6 | -0.5% | 2,100 |
| 2018/05/22 | 1,285 | 1,292 | 1,285 | 1,287 | +2 | +0.2% | 1,300 |
| 2018/05/21 | 1,287 | 1,297 | 1,284 | 1,285 | -8 | -0.6% | 2,000 |
| 2018/05/18 | 1,283 | 1,293 | 1,280 | 1,293 | +12 | +0.9% | 3,100 |
| 2018/05/17 | 1,286 | 1,294 | 1,281 | 1,281 | -9 | -0.7% | 8,600 |
| 2018/05/16 | 1,299 | 1,299 | 1,280 | 1,290 | -18 | -1.4% | 8,300 |
| 2018/05/15 | 1,333 | 1,333 | 1,308 | 1,308 | -34 | -2.5% | 8,100 |
| 2018/05/14 | 1,330 | 1,347 | 1,327 | 1,342 | -44 | -3.2% | 14,100 |
| 2018/05/11 | 1,371 | 1,388 | 1,371 | 1,386 | +14 | +1% | 7,900 |
| 2018/05/10 | 1,349 | 1,376 | 1,342 | 1,372 | +23 | +1.7% | 7,100 |
| 2018/05/09 | 1,364 | 1,385 | 1,346 | 1,349 | -15 | -1.1% | 7,400 |
| 2018/05/08 | 1,336 | 1,364 | 1,331 | 1,364 | +29 | +2.2% | 5,500 |
| 2018/05/07 | 1,331 | 1,335 | 1,328 | 1,335 | +7 | +0.5% | 5,000 |
| 2018/05/02 | 1,338 | 1,338 | 1,328 | 1,328 | -2 | -0.2% | 2,700 |
| 2018/05/01 | 1,330 | 1,360 | 1,328 | 1,330 | ±0 | ±0% | 6,700 |
| 2018/04/27 | 1,357 | 1,357 | 1,327 | 1,330 | +2 | +0.2% | 900 |
| 2018/04/26 | 1,341 | 1,343 | 1,328 | 1,328 | -30 | -2.2% | 5,600 |
| 2018/04/25 | 1,351 | 1,367 | 1,351 | 1,358 | -9 | -0.7% | 1,500 |
| 2018/04/24 | 1,381 | 1,381 | 1,365 | 1,367 | -1 | -0.1% | 1,700 |
| 2018/04/23 | 1,379 | 1,396 | 1,364 | 1,368 | +10 | +0.7% | 3,100 |
| 2018/04/20 | 1,398 | 1,398 | 1,358 | 1,358 | +17 | +1.3% | 7,700 |
| 2018/04/19 | 1,327 | 1,349 | 1,327 | 1,341 | +17 | +1.3% | 5,900 |
| 2018/04/18 | 1,298 | 1,326 | 1,298 | 1,324 | +24 | +1.8% | 3,000 |
| 2018/04/17 | 1,312 | 1,312 | 1,262 | 1,300 | -5 | -0.4% | 11,500 |
| 2018/04/16 | 1,361 | 1,361 | 1,301 | 1,305 | -36 | -2.7% | 9,600 |
| 2018/04/13 | 1,332 | 1,379 | 1,332 | 1,341 | +11 | +0.8% | 6,900 |
| 2018/04/12 | 1,333 | 1,346 | 1,323 | 1,330 | -33 | -2.4% | 9,900 |
| 2018/04/11 | 1,399 | 1,399 | 1,363 | 1,363 | -55 | -3.9% | 11,400 |
| 2018/04/10 | 1,407 | 1,438 | 1,397 | 1,418 | +5 | +0.4% | 4,200 |
1751～
1800
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
