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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,619 | 1,633 | 1,613 | 1,624 | -3 | -0.2% | 4,700 |
| 2024/10/23 | 1,620 | 1,638 | 1,620 | 1,627 | -26 | -1.6% | 2,100 |
| 2024/10/22 | 1,656 | 1,656 | 1,618 | 1,653 | +1 | +0.1% | 2,200 |
| 2024/10/21 | 1,647 | 1,655 | 1,642 | 1,652 | +4 | +0.2% | 2,200 |
| 2024/10/18 | 1,663 | 1,663 | 1,648 | 1,648 | -15 | -0.9% | 1,000 |
| 2024/10/17 | 1,655 | 1,665 | 1,626 | 1,663 | +8 | +0.5% | 3,200 |
| 2024/10/16 | 1,663 | 1,669 | 1,651 | 1,655 | -12 | -0.7% | 1,400 |
| 2024/10/15 | 1,668 | 1,670 | 1,667 | 1,667 | -1 | -0.1% | 400 |
| 2024/10/11 | 1,669 | 1,689 | 1,668 | 1,668 | -22 | -1.3% | 31,300 |
| 2024/10/10 | 1,695 | 1,695 | 1,690 | 1,690 | -5 | -0.3% | 200 |
| 2024/10/09 | 1,695 | 1,695 | 1,680 | 1,695 | +5 | +0.3% | 3,900 |
| 2024/10/08 | 1,690 | 1,698 | 1,690 | 1,690 | ±0 | ±0% | 500 |
| 2024/10/07 | 1,694 | 1,728 | 1,690 | 1,690 | +10 | +0.6% | 1,400 |
| 2024/10/04 | 1,676 | 1,680 | 1,666 | 1,680 | +4 | +0.2% | 800 |
| 2024/10/03 | 1,670 | 1,690 | 1,656 | 1,676 | -15 | -0.9% | 2,300 |
| 2024/10/02 | 1,655 | 1,695 | 1,655 | 1,691 | +24 | +1.4% | 1,400 |
| 2024/10/01 | 1,700 | 1,700 | 1,666 | 1,667 | ±0 | ±0% | 19,500 |
| 2024/09/30 | 1,646 | 1,702 | 1,646 | 1,667 | -19 | -1.1% | 1,200 |
| 2024/09/27 | 1,686 | 1,710 | 1,686 | 1,686 | ±0 | ±0% | 1,600 |
| 2024/09/26 | 1,685 | 1,695 | 1,685 | 1,686 | +6 | +0.4% | 700 |
| 2024/09/25 | 1,699 | 1,699 | 1,667 | 1,680 | -24 | -1.4% | 1,900 |
| 2024/09/24 | 1,695 | 1,719 | 1,680 | 1,704 | -16 | -0.9% | 4,300 |
| 2024/09/20 | 1,737 | 1,738 | 1,720 | 1,720 | -4 | -0.2% | 2,500 |
| 2024/09/19 | 1,725 | 1,725 | 1,684 | 1,724 | +9 | +0.5% | 56,700 |
| 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 |
201～
250
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
