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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,833 | 1,834 | 1,806 | 1,806 | -34 | -1.8% | 2,800 |
| 2025/01/08 | 1,832 | 1,848 | 1,828 | 1,840 | +6 | +0.3% | 2,500 |
| 2025/01/07 | 1,846 | 1,848 | 1,833 | 1,834 | -5 | -0.3% | 1,800 |
| 2025/01/06 | 1,846 | 1,863 | 1,833 | 1,839 | -10 | -0.5% | 2,300 |
| 2024/12/30 | 1,858 | 1,863 | 1,835 | 1,849 | -9 | -0.5% | 5,600 |
| 2024/12/27 | 1,857 | 1,873 | 1,850 | 1,858 | +13 | +0.7% | 4,200 |
| 2024/12/26 | 1,857 | 1,886 | 1,841 | 1,845 | -29 | -1.5% | 7,300 |
| 2024/12/25 | 1,886 | 1,886 | 1,848 | 1,874 | ±0 | ±0% | 3,100 |
| 2024/12/24 | 1,902 | 1,902 | 1,857 | 1,874 | -40 | -2.1% | 2,600 |
| 2024/12/23 | 1,887 | 1,921 | 1,870 | 1,914 | +47 | +2.5% | 6,200 |
| 2024/12/20 | 1,860 | 1,879 | 1,844 | 1,867 | +11 | +0.6% | 2,600 |
| 2024/12/19 | 1,838 | 1,880 | 1,838 | 1,856 | -45 | -2.4% | 8,700 |
| 2024/12/18 | 1,846 | 1,924 | 1,841 | 1,901 | +7 | +0.4% | 16,300 |
| 2024/12/17 | 1,897 | 1,897 | 1,861 | 1,894 | -1 | -0.1% | 3,600 |
| 2024/12/16 | 1,866 | 1,910 | 1,844 | 1,895 | +26 | +1.4% | 10,700 |
| 2024/12/13 | 1,840 | 1,880 | 1,826 | 1,869 | +29 | +1.6% | 2,800 |
| 2024/12/12 | 1,812 | 1,849 | 1,812 | 1,840 | +10 | +0.5% | 4,700 |
| 2024/12/11 | 1,822 | 1,830 | 1,822 | 1,830 | +10 | +0.5% | 500 |
| 2024/12/10 | 1,847 | 1,847 | 1,806 | 1,820 | -12 | -0.7% | 2,200 |
| 2024/12/09 | 1,820 | 1,832 | 1,801 | 1,832 | +13 | +0.7% | 2,800 |
| 2024/12/06 | 1,837 | 1,837 | 1,811 | 1,819 | -22 | -1.2% | 1,900 |
| 2024/12/05 | 1,873 | 1,873 | 1,820 | 1,841 | -32 | -1.7% | 4,000 |
| 2024/12/04 | 1,827 | 1,873 | 1,825 | 1,873 | +56 | +3.1% | 7,300 |
| 2024/12/03 | 1,818 | 1,826 | 1,805 | 1,817 | +2 | +0.1% | 4,200 |
| 2024/12/02 | 1,795 | 1,815 | 1,793 | 1,815 | +20 | +1.1% | 3,200 |
| 2024/11/29 | 1,773 | 1,799 | 1,771 | 1,795 | -5 | -0.3% | 4,900 |
| 2024/11/28 | 1,786 | 1,804 | 1,785 | 1,800 | +6 | +0.3% | 3,000 |
| 2024/11/27 | 1,823 | 1,844 | 1,784 | 1,794 | -28 | -1.5% | 3,000 |
| 2024/11/26 | 1,855 | 1,870 | 1,822 | 1,822 | -13 | -0.7% | 4,600 |
| 2024/11/25 | 1,791 | 1,842 | 1,790 | 1,835 | +67 | +3.8% | 7,500 |
| 2024/11/22 | 1,734 | 1,768 | 1,733 | 1,768 | +23 | +1.3% | 11,300 |
| 2024/11/21 | 1,765 | 1,765 | 1,731 | 1,745 | -23 | -1.3% | 4,300 |
| 2024/11/20 | 1,758 | 1,777 | 1,750 | 1,768 | +10 | +0.6% | 900 |
| 2024/11/19 | 1,735 | 1,758 | 1,735 | 1,758 | +3 | +0.2% | 1,300 |
| 2024/11/18 | 1,744 | 1,755 | 1,730 | 1,755 | +6 | +0.3% | 1,300 |
| 2024/11/15 | 1,727 | 1,749 | 1,711 | 1,749 | +22 | +1.3% | 2,000 |
| 2024/11/14 | 1,742 | 1,759 | 1,724 | 1,727 | -5 | -0.3% | 5,300 |
| 2024/11/13 | 1,786 | 1,786 | 1,732 | 1,732 | -58 | -3.2% | 8,300 |
| 2024/11/12 | 1,903 | 1,906 | 1,777 | 1,790 | -73 | -3.9% | 19,800 |
| 2024/11/11 | 1,811 | 1,971 | 1,811 | 1,863 | +62 | +3.4% | 37,100 |
| 2024/11/08 | 1,850 | 1,850 | 1,792 | 1,801 | -49 | -2.6% | 2,600 |
| 2024/11/07 | 1,912 | 1,913 | 1,804 | 1,850 | -25 | -1.3% | 4,700 |
| 2024/11/06 | 1,830 | 1,946 | 1,830 | 1,875 | +47 | +2.6% | 21,900 |
| 2024/11/05 | 1,735 | 1,829 | 1,735 | 1,828 | +95 | +5.5% | 3,700 |
| 2024/11/01 | 1,797 | 1,797 | 1,732 | 1,733 | -80 | -4.4% | 4,000 |
| 2024/10/31 | 1,773 | 1,813 | 1,736 | 1,813 | +23 | +1.3% | 6,100 |
| 2024/10/30 | 1,867 | 1,909 | 1,728 | 1,790 | -85 | -4.5% | 32,600 |
| 2024/10/29 | 1,840 | 1,950 | 1,833 | 1,875 | +59 | +3.2% | 36,700 |
| 2024/10/28 | 1,632 | 1,847 | 1,632 | 1,816 | +186 | +11.4% | 46,200 |
| 2024/10/25 | 1,625 | 1,630 | 1,605 | 1,630 | +6 | +0.4% | 2,400 |
151～
200
件表示中 / 4105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 | 210,900円 | +2.2% | -4.4% | 3.13% | 9.06倍 | 1.24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 |
| 杉田エース | 126,900円 | +3.1% | +21.7% | 3.15% | 10.32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 | 172,000円 | +1.0% | +999.9% | 0.87% | 27.07倍 | 0.43倍 |
|
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 | 5,900円 | -10.3% | +18.8% | 0.00% | 143.90倍 | 1.31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 |
| 理 経 | 41,600円 | +4.7% | -24.4% | 1.68% | 13.68倍 | 1.17倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
市場注目の銘柄
チャート関連のコラム
