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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,324 | 1,324 | 1,314 | 1,322 | -2 | -0.2% | 2,100 |
| 2023/09/25 | 1,344 | 1,344 | 1,303 | 1,324 | +2 | +0.2% | 4,000 |
| 2023/09/22 | 1,312 | 1,322 | 1,305 | 1,322 | ±0 | ±0% | 3,200 |
| 2023/09/21 | 1,334 | 1,334 | 1,306 | 1,322 | -2 | -0.2% | 4,000 |
| 2023/09/20 | 1,315 | 1,333 | 1,315 | 1,324 | +9 | +0.7% | 2,900 |
| 2023/09/19 | 1,330 | 1,363 | 1,276 | 1,315 | -13 | -1% | 14,800 |
| 2023/09/15 | 1,333 | 1,333 | 1,287 | 1,328 | +49 | +3.8% | 59,800 |
| 2023/09/14 | 1,238 | 1,280 | 1,234 | 1,279 | +39 | +3.1% | 58,100 |
| 2023/09/13 | 1,253 | 1,253 | 1,236 | 1,240 | -13 | -1% | 3,000 |
| 2023/09/12 | 1,252 | 1,267 | 1,251 | 1,253 | -15 | -1.2% | 1,700 |
| 2023/09/11 | 1,252 | 1,268 | 1,250 | 1,268 | +18 | +1.4% | 3,900 |
| 2023/09/08 | 1,246 | 1,250 | 1,246 | 1,250 | +4 | +0.3% | 400 |
| 2023/09/07 | 1,258 | 1,260 | 1,200 | 1,246 | -12 | -1% | 13,400 |
| 2023/09/06 | 1,267 | 1,268 | 1,245 | 1,258 | -5 | -0.4% | 20,100 |
| 2023/09/05 | 1,277 | 1,277 | 1,250 | 1,263 | -9 | -0.7% | 9,400 |
| 2023/09/04 | 1,272 | 1,277 | 1,268 | 1,272 | +3 | +0.2% | 3,700 |
| 2023/09/01 | 1,268 | 1,271 | 1,260 | 1,269 | +1 | +0.1% | 2,400 |
| 2023/08/31 | 1,266 | 1,273 | 1,266 | 1,268 | +4 | +0.3% | 1,800 |
| 2023/08/30 | 1,263 | 1,268 | 1,259 | 1,264 | +4 | +0.3% | 3,000 |
| 2023/08/29 | 1,269 | 1,269 | 1,246 | 1,260 | +3 | +0.2% | 2,300 |
| 2023/08/28 | 1,244 | 1,258 | 1,240 | 1,257 | +21 | +1.7% | 5,100 |
| 2023/08/25 | 1,227 | 1,236 | 1,227 | 1,236 | +9 | +0.7% | 1,700 |
| 2023/08/24 | 1,230 | 1,230 | 1,225 | 1,227 | -5 | -0.4% | 1,400 |
| 2023/08/23 | 1,209 | 1,232 | 1,205 | 1,232 | +19 | +1.6% | 3,700 |
| 2023/08/22 | 1,205 | 1,213 | 1,205 | 1,213 | +9 | +0.7% | 1,800 |
| 2023/08/21 | 1,205 | 1,214 | 1,204 | 1,204 | -1 | -0.1% | 3,700 |
| 2023/08/18 | 1,217 | 1,217 | 1,200 | 1,205 | -14 | -1.1% | 6,900 |
| 2023/08/17 | 1,200 | 1,219 | 1,190 | 1,219 | +17 | +1.4% | 6,100 |
| 2023/08/16 | 1,202 | 1,207 | 1,191 | 1,202 | +4 | +0.3% | 4,400 |
| 2023/08/15 | 1,188 | 1,212 | 1,176 | 1,198 | -87 | -6.8% | 27,000 |
| 2023/08/14 | 1,283 | 1,295 | 1,283 | 1,285 | +2 | +0.2% | 10,500 |
| 2023/08/10 | 1,285 | 1,288 | 1,278 | 1,283 | +1 | +0.1% | 16,200 |
| 2023/08/09 | 1,283 | 1,283 | 1,275 | 1,282 | -3 | -0.2% | 3,500 |
| 2023/08/08 | 1,281 | 1,285 | 1,276 | 1,285 | ±0 | ±0% | 1,200 |
| 2023/08/07 | 1,292 | 1,292 | 1,275 | 1,285 | +10 | +0.8% | 2,600 |
| 2023/08/04 | 1,272 | 1,283 | 1,272 | 1,275 | +3 | +0.2% | 2,600 |
| 2023/08/03 | 1,282 | 1,282 | 1,267 | 1,272 | -11 | -0.9% | 3,000 |
| 2023/08/02 | 1,280 | 1,283 | 1,272 | 1,283 | -1 | -0.1% | 2,900 |
| 2023/08/01 | 1,275 | 1,284 | 1,268 | 1,284 | +9 | +0.7% | 2,800 |
| 2023/07/31 | 1,265 | 1,275 | 1,264 | 1,275 | +12 | +1% | 4,200 |
| 2023/07/28 | 1,275 | 1,275 | 1,261 | 1,263 | -12 | -0.9% | 1,700 |
| 2023/07/27 | 1,275 | 1,278 | 1,269 | 1,275 | +3 | +0.2% | 4,100 |
| 2023/07/26 | 1,265 | 1,272 | 1,258 | 1,272 | +7 | +0.6% | 3,600 |
| 2023/07/25 | 1,268 | 1,269 | 1,260 | 1,265 | +8 | +0.6% | 6,100 |
| 2023/07/24 | 1,251 | 1,268 | 1,251 | 1,257 | +3 | +0.2% | 4,700 |
| 2023/07/21 | 1,249 | 1,254 | 1,249 | 1,254 | +2 | +0.2% | 2,200 |
| 2023/07/20 | 1,253 | 1,258 | 1,250 | 1,252 | -4 | -0.3% | 3,500 |
| 2023/07/19 | 1,257 | 1,257 | 1,245 | 1,256 | +10 | +0.8% | 2,300 |
| 2023/07/18 | 1,243 | 1,257 | 1,243 | 1,246 | -6 | -0.5% | 5,200 |
| 2023/07/14 | 1,251 | 1,252 | 1,244 | 1,252 | +1 | +0.1% | 3,300 |
151～
200
件表示中 / 3791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 | 148,700円 | +2.4% | +14.3% | 3.36% | 6.64倍 | 1.00倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社でアイス製造・販売、環境関連製品も展開 |
| 昭栄薬品 | 134,400円 | -8.8% | -9.7% | 2.68% | 10.76倍 | 0.59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 |
| プリメックス | 85,200円 | +8.6% | +6.2% | 2.93% | 9.94倍 | 0.63倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| ムーンバット | 97,300円 | +8.6% | +155.7% | 2.06% | 8.87倍 | 0.89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 |
| 大 水 | 33,600円 | +0.6% | +28.8% | 1.49% | 6.04倍 | 0.51倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
市場注目の銘柄
チャート関連のコラム
