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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,682 | 1,719 | 1,660 | 1,715 | +33 | +2% | 2,900 |
| 2024/09/17 | 1,704 | 1,704 | 1,682 | 1,682 | -22 | -1.3% | 10,400 |
| 2024/09/13 | 1,724 | 1,724 | 1,704 | 1,704 | -37 | -2.1% | 500 |
| 2024/09/12 | 1,750 | 1,750 | 1,719 | 1,741 | +66 | +3.9% | 1,100 |
| 2024/09/11 | 1,720 | 1,720 | 1,675 | 1,675 | -55 | -3.2% | 4,100 |
| 2024/09/10 | 1,719 | 1,767 | 1,719 | 1,730 | +11 | +0.6% | 4,500 |
| 2024/09/09 | 1,680 | 1,719 | 1,680 | 1,719 | -2 | -0.1% | 700 |
| 2024/09/06 | 1,774 | 1,774 | 1,677 | 1,721 | -26 | -1.5% | 4,600 |
| 2024/09/05 | 1,675 | 1,770 | 1,675 | 1,747 | +65 | +3.9% | 4,400 |
| 2024/09/04 | 1,736 | 1,753 | 1,682 | 1,682 | -84 | -4.8% | 5,600 |
| 2024/09/03 | 1,759 | 1,766 | 1,730 | 1,766 | +11 | +0.6% | 2,300 |
| 2024/09/02 | 1,773 | 1,773 | 1,728 | 1,755 | +13 | +0.7% | 2,800 |
| 2024/08/30 | 1,785 | 1,785 | 1,736 | 1,742 | -43 | -2.4% | 1,500 |
| 2024/08/29 | 1,686 | 1,789 | 1,686 | 1,785 | +95 | +5.6% | 9,600 |
| 2024/08/28 | 1,721 | 1,721 | 1,657 | 1,690 | -30 | -1.7% | 4,400 |
| 2024/08/27 | 1,763 | 1,763 | 1,720 | 1,720 | -7 | -0.4% | 3,000 |
| 2024/08/26 | 1,750 | 1,750 | 1,727 | 1,727 | -23 | -1.3% | 1,000 |
| 2024/08/23 | 1,746 | 1,750 | 1,730 | 1,750 | +9 | +0.5% | 2,300 |
| 2024/08/22 | 1,741 | 1,741 | 1,730 | 1,741 | ±0 | ±0% | 400 |
| 2024/08/21 | 1,730 | 1,758 | 1,730 | 1,741 | +11 | +0.6% | 1,000 |
| 2024/08/20 | 1,748 | 1,748 | 1,730 | 1,730 | -18 | -1% | 6,700 |
| 2024/08/19 | 1,711 | 1,758 | 1,711 | 1,748 | +20 | +1.2% | 2,300 |
| 2024/08/16 | 1,703 | 1,737 | 1,702 | 1,728 | +23 | +1.3% | 4,200 |
| 2024/08/15 | 1,764 | 1,769 | 1,653 | 1,705 | -55 | -3.1% | 8,700 |
| 2024/08/14 | 1,698 | 1,792 | 1,680 | 1,760 | +109 | +6.6% | 11,900 |
| 2024/08/13 | 1,569 | 1,685 | 1,569 | 1,651 | +82 | +5.2% | 4,400 |
| 2024/08/09 | 1,574 | 1,594 | 1,510 | 1,569 | -5 | -0.3% | 4,400 |
| 2024/08/08 | 1,560 | 1,575 | 1,520 | 1,574 | -4 | -0.3% | 3,400 |
| 2024/08/07 | 1,474 | 1,590 | 1,474 | 1,578 | +87 | +5.8% | 2,300 |
| 2024/08/06 | 1,420 | 1,600 | 1,420 | 1,491 | +121 | +8.8% | 7,600 |
| 2024/08/05 | 1,483 | 1,590 | 1,370 | 1,370 | -233 | -14.5% | 17,400 |
| 2024/08/02 | 1,721 | 1,755 | 1,583 | 1,603 | -176 | -9.9% | 23,200 |
| 2024/08/01 | 1,774 | 1,779 | 1,731 | 1,779 | +5 | +0.3% | 3,300 |
| 2024/07/31 | 1,774 | 1,774 | 1,774 | 1,774 | +25 | +1.4% | 300 |
| 2024/07/30 | 1,776 | 1,778 | 1,749 | 1,749 | -17 | -1% | 1,200 |
| 2024/07/29 | 1,731 | 1,766 | 1,731 | 1,766 | +44 | +2.6% | 12,300 |
| 2024/07/26 | 1,701 | 1,738 | 1,698 | 1,722 | +21 | +1.2% | 1,500 |
| 2024/07/25 | 1,779 | 1,779 | 1,695 | 1,701 | -38 | -2.2% | 6,100 |
| 2024/07/24 | 1,731 | 1,745 | 1,731 | 1,739 | +9 | +0.5% | 2,100 |
| 2024/07/23 | 1,700 | 1,733 | 1,700 | 1,730 | +40 | +2.4% | 1,500 |
| 2024/07/22 | 1,694 | 1,694 | 1,690 | 1,690 | -4 | -0.2% | 300 |
| 2024/07/19 | 1,675 | 1,694 | 1,675 | 1,694 | +14 | +0.8% | 900 |
| 2024/07/18 | 1,672 | 1,699 | 1,672 | 1,680 | -14 | -0.8% | 700 |
| 2024/07/17 | 1,700 | 1,700 | 1,673 | 1,694 | -6 | -0.4% | 3,000 |
| 2024/07/16 | 1,738 | 1,738 | 1,700 | 1,700 | -31 | -1.8% | 3,400 |
| 2024/07/12 | 1,730 | 1,738 | 1,722 | 1,731 | ±0 | ±0% | 800 |
| 2024/07/11 | 1,745 | 1,745 | 1,731 | 1,731 | -14 | -0.8% | 1,200 |
| 2024/07/10 | 1,724 | 1,750 | 1,723 | 1,745 | +15 | +0.9% | 1,200 |
| 2024/07/09 | 1,732 | 1,748 | 1,730 | 1,730 | -2 | -0.1% | 1,200 |
| 2024/07/08 | 1,705 | 1,750 | 1,705 | 1,732 | +22 | +1.3% | 4,900 |
151～
200
件表示中 / 4031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 | 185,600円 | +22.7% | +14.4% | 3.23% | 6.86倍 | 1.18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 |
| バイク王 | 40,500円 | +3.1% | +35.3% | 2.72% | 11.13倍 | 0.87倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| レオクラン | 100,500円 | +13.6% | +65.7% | 1.69% | 37.08倍 | 1.07倍 |
|
医療機器・設備の新設・改装病院向け一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| ピクセル | 6,000円 | - | - | 0.00% | - | -20.34倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| レカム | 7,000円 | +26.6% | +128.0% | 2.29% | 13.13倍 | 1.14倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
