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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,325 | 1,325 | 1,275 | 1,284 | +9 | +0.7% | 45,100 |
| 2017/12/04 | 1,224 | 1,280 | 1,224 | 1,275 | +58 | +4.8% | 42,400 |
| 2017/12/01 | 1,189 | 1,237 | 1,183 | 1,217 | +42 | +3.6% | 32,400 |
| 2017/11/30 | 1,180 | 1,185 | 1,160 | 1,175 | -4 | -0.3% | 16,900 |
| 2017/11/29 | 1,158 | 1,183 | 1,144 | 1,179 | +21 | +1.8% | 18,000 |
| 2017/11/28 | 1,157 | 1,168 | 1,153 | 1,158 | -7 | -0.6% | 10,400 |
| 2017/11/27 | 1,195 | 1,195 | 1,165 | 1,165 | -20 | -1.7% | 20,500 |
| 2017/11/24 | 1,178 | 1,197 | 1,169 | 1,185 | +16 | +1.4% | 24,400 |
| 2017/11/22 | 1,160 | 1,169 | 1,136 | 1,169 | +12 | +1% | 21,500 |
| 2017/11/21 | 1,175 | 1,185 | 1,151 | 1,157 | ±0 | ±0% | 17,200 |
| 2017/11/20 | 1,118 | 1,164 | 1,107 | 1,157 | +47 | +4.2% | 27,200 |
| 2017/11/17 | 1,090 | 1,116 | 1,067 | 1,110 | +29 | +2.7% | 25,900 |
| 2017/11/16 | 1,056 | 1,096 | 1,056 | 1,081 | +8 | +0.7% | 12,300 |
| 2017/11/15 | 1,115 | 1,120 | 1,053 | 1,073 | -49 | -4.4% | 38,900 |
| 2017/11/14 | 1,144 | 1,148 | 1,120 | 1,122 | -28 | -2.4% | 49,800 |
| 2017/11/13 | 1,050 | 1,264 | 1,050 | 1,150 | +92 | +8.7% | 172,600 |
| 2017/11/10 | 1,008 | 1,059 | 1,008 | 1,058 | +32 | +3.1% | 19,500 |
| 2017/11/09 | 1,032 | 1,038 | 1,026 | 1,026 | -17 | -1.6% | 11,100 |
| 2017/11/08 | 1,050 | 1,050 | 1,033 | 1,043 | -7 | -0.7% | 5,100 |
| 2017/11/07 | 1,046 | 1,054 | 1,046 | 1,050 | +3 | +0.3% | 4,600 |
| 2017/11/06 | 1,040 | 1,050 | 1,039 | 1,047 | +2 | +0.2% | 10,000 |
| 2017/11/02 | 1,053 | 1,053 | 1,040 | 1,045 | -10 | -0.9% | 9,200 |
| 2017/11/01 | 1,064 | 1,064 | 1,051 | 1,055 | -11 | -1% | 7,100 |
| 2017/10/31 | 1,061 | 1,067 | 1,045 | 1,066 | -1 | -0.1% | 12,100 |
| 2017/10/30 | 1,044 | 1,067 | 1,044 | 1,067 | +19 | +1.8% | 11,100 |
| 2017/10/27 | 1,030 | 1,050 | 1,030 | 1,048 | +18 | +1.7% | 15,900 |
| 2017/10/26 | 1,033 | 1,033 | 1,018 | 1,030 | -2 | -0.2% | 7,600 |
| 2017/10/25 | 1,033 | 1,035 | 1,032 | 1,032 | +9 | +0.9% | 7,000 |
| 2017/10/24 | 1,027 | 1,030 | 1,015 | 1,023 | +2 | +0.2% | 7,800 |
| 2017/10/23 | 998 | 1,021 | 995 | 1,021 | +26 | +2.6% | 13,200 |
| 2017/10/20 | 1,004 | 1,005 | 974 | 995 | -19 | -1.9% | 24,100 |
| 2017/10/19 | 1,017 | 1,020 | 1,004 | 1,014 | +7 | +0.7% | 8,400 |
| 2017/10/18 | 1,020 | 1,030 | 1,002 | 1,007 | -6 | -0.6% | 18,000 |
| 2017/10/17 | 1,019 | 1,019 | 1,004 | 1,013 | -6 | -0.6% | 9,100 |
| 2017/10/16 | 1,023 | 1,024 | 1,014 | 1,019 | -5 | -0.5% | 4,100 |
| 2017/10/13 | 1,033 | 1,033 | 1,012 | 1,024 | -2 | -0.2% | 5,100 |
| 2017/10/12 | 1,019 | 1,032 | 1,019 | 1,026 | +19 | +1.9% | 9,400 |
| 2017/10/11 | 1,007 | 1,024 | 1,007 | 1,007 | -4 | -0.4% | 17,500 |
| 2017/10/10 | 1,006 | 1,021 | 1,006 | 1,011 | -10 | -1% | 14,200 |
| 2017/10/06 | 1,026 | 1,030 | 1,021 | 1,021 | +1 | +0.1% | 8,600 |
| 2017/10/05 | 1,045 | 1,057 | 1,016 | 1,020 | -27 | -2.6% | 25,800 |
| 2017/10/04 | 1,076 | 1,076 | 1,045 | 1,047 | -25 | -2.3% | 19,600 |
| 2017/10/03 | 1,059 | 1,076 | 1,056 | 1,072 | +12 | +1.1% | 24,500 |
| 2017/10/02 | 1,020 | 1,060 | 1,020 | 1,060 | +44 | +4.3% | 34,000 |
| 2017/09/29 | 1,019 | 1,020 | 1,014 | 1,016 | -3 | -0.3% | 13,600 |
| 2017/09/28 | 1,024 | 1,026 | 1,013 | 1,019 | +16 | +1.6% | 12,500 |
| 2017/09/27 | 986 | 1,007 | 986 | 1,003 | +15 | +1.5% | 7,900 |
| 2017/09/26 | 990 | 994 | 978 | 988 | +13 | +1.3% | 7,300 |
| 2017/09/25 | 996 | 996 | 973 | 975 | -9 | -0.9% | 8,400 |
| 2017/09/22 | 1,000 | 1,008 | 967 | 984 | -15 | -1.5% | 17,300 |
1851～
1900
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 | 174,800円 | +2.2% | -4.4% | 3.43% | 7.48倍 | 1.02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 | 153,700円 | +30.8% | -6.5% | 0.00% | 29.54倍 | 7.26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 | 118,000円 | -2.9% | -17.3% | 4.24% | 11.82倍 | 0.97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 | 91,700円 | +7.2% | +6.6% | 3.27% | 5.69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 | 71,100円 | -12.5% | +44.9% | 5.63% | 10.63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
