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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 1,258 | 1,262 | 1,245 | 1,251 | -7 | -0.6% | 2,800 |
| 2023/07/12 | 1,268 | 1,268 | 1,255 | 1,258 | -6 | -0.5% | 2,300 |
| 2023/07/11 | 1,247 | 1,264 | 1,243 | 1,264 | +18 | +1.4% | 1,200 |
| 2023/07/10 | 1,240 | 1,246 | 1,238 | 1,246 | +2 | +0.2% | 2,300 |
| 2023/07/07 | 1,243 | 1,245 | 1,238 | 1,244 | -5 | -0.4% | 1,500 |
| 2023/07/06 | 1,251 | 1,251 | 1,242 | 1,249 | -8 | -0.6% | 3,000 |
| 2023/07/05 | 1,277 | 1,277 | 1,241 | 1,257 | -20 | -1.6% | 9,000 |
| 2023/07/04 | 1,273 | 1,278 | 1,269 | 1,277 | +16 | +1.3% | 2,100 |
| 2023/07/03 | 1,259 | 1,288 | 1,259 | 1,261 | +4 | +0.3% | 6,200 |
| 2023/06/30 | 1,260 | 1,261 | 1,250 | 1,257 | ±0 | ±0% | 3,400 |
| 2023/06/29 | 1,259 | 1,268 | 1,250 | 1,257 | +9 | +0.7% | 5,200 |
| 2023/06/28 | 1,272 | 1,272 | 1,248 | 1,248 | +1 | +0.1% | 2,700 |
| 2023/06/27 | 1,254 | 1,268 | 1,235 | 1,247 | -16 | -1.3% | 6,300 |
| 2023/06/26 | 1,264 | 1,270 | 1,245 | 1,263 | -2 | -0.2% | 3,300 |
| 2023/06/23 | 1,273 | 1,274 | 1,234 | 1,265 | -14 | -1.1% | 11,300 |
| 2023/06/22 | 1,295 | 1,296 | 1,279 | 1,279 | -16 | -1.2% | 5,200 |
| 2023/06/21 | 1,322 | 1,322 | 1,280 | 1,295 | -20 | -1.5% | 9,200 |
| 2023/06/20 | 1,331 | 1,333 | 1,290 | 1,315 | +13 | +1% | 9,200 |
| 2023/06/19 | 1,284 | 1,322 | 1,260 | 1,302 | +88 | +7.2% | 35,500 |
| 2023/06/16 | 1,181 | 1,221 | 1,180 | 1,214 | +36 | +3.1% | 12,500 |
| 2023/06/15 | 1,179 | 1,179 | 1,176 | 1,178 | ±0 | ±0% | 1,700 |
| 2023/06/14 | 1,164 | 1,178 | 1,164 | 1,178 | +10 | +0.9% | 1,500 |
| 2023/06/13 | 1,163 | 1,171 | 1,163 | 1,168 | +4 | +0.3% | 1,800 |
| 2023/06/12 | 1,170 | 1,170 | 1,157 | 1,164 | -2 | -0.2% | 7,000 |
| 2023/06/09 | 1,166 | 1,166 | 1,164 | 1,166 | ±0 | ±0% | 3,600 |
| 2023/06/08 | 1,177 | 1,177 | 1,159 | 1,166 | -1 | -0.1% | 1,600 |
| 2023/06/07 | 1,176 | 1,180 | 1,167 | 1,167 | -9 | -0.8% | 1,600 |
| 2023/06/06 | 1,170 | 1,176 | 1,166 | 1,176 | -3 | -0.3% | 2,300 |
| 2023/06/05 | 1,174 | 1,184 | 1,174 | 1,179 | +5 | +0.4% | 2,300 |
| 2023/06/02 | 1,175 | 1,177 | 1,173 | 1,174 | -2 | -0.2% | 600 |
| 2023/06/01 | 1,170 | 1,179 | 1,165 | 1,176 | +16 | +1.4% | 1,400 |
| 2023/05/31 | 1,170 | 1,170 | 1,160 | 1,160 | -13 | -1.1% | 1,800 |
| 2023/05/30 | 1,168 | 1,177 | 1,166 | 1,173 | +2 | +0.2% | 1,600 |
| 2023/05/29 | 1,172 | 1,183 | 1,171 | 1,171 | ±0 | ±0% | 1,500 |
| 2023/05/26 | 1,171 | 1,178 | 1,171 | 1,171 | -7 | -0.6% | 900 |
| 2023/05/25 | 1,180 | 1,180 | 1,171 | 1,178 | +8 | +0.7% | 900 |
| 2023/05/24 | 1,161 | 1,170 | 1,161 | 1,170 | +6 | +0.5% | 1,700 |
| 2023/05/23 | 1,175 | 1,182 | 1,164 | 1,164 | -11 | -0.9% | 2,800 |
| 2023/05/22 | 1,178 | 1,178 | 1,159 | 1,175 | -3 | -0.3% | 4,500 |
| 2023/05/19 | 1,190 | 1,190 | 1,178 | 1,178 | -7 | -0.6% | 2,500 |
| 2023/05/18 | 1,195 | 1,195 | 1,185 | 1,185 | -1 | -0.1% | 4,000 |
| 2023/05/17 | 1,189 | 1,189 | 1,180 | 1,186 | +6 | +0.5% | 2,000 |
| 2023/05/16 | 1,192 | 1,196 | 1,180 | 1,180 | -3 | -0.3% | 2,100 |
| 2023/05/15 | 1,195 | 1,199 | 1,179 | 1,183 | +5 | +0.4% | 7,900 |
201～
250
件表示中 / 3797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 | 156,800円 | +10.2% | +13.3% | 3.51% | 6.70倍 | 1.07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 |
| 新都ＨＤ | 13,800円 | +6.9% | - | 0.00% | 101.47倍 | 6.41倍 |
|
衣料のクリムゾン発祥だが、子会社が工場擁す廃プラ、廃金属リサイクル関連の貿易事業へ傾注 |
| 三京化 | 319,500円 | +3.7% | +5.6% | - | - | - |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| ツカモト | 119,000円 | +2.1% | +75.4% | 2.52% | 32.02倍 | 0.35倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
| メタプラネット | 4,100円 | -42.5% | - | 0.00% | - | 4.16倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、投資や小売流通事業への参入を模索中 |
市場注目の銘柄
チャート関連のコラム
