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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,478 | 1,490 | 1,478 | 1,483 | -5 | -0.3% | 1,800 |
| 2024/04/22 | 1,467 | 1,490 | 1,467 | 1,488 | +21 | +1.4% | 1,800 |
| 2024/04/19 | 1,488 | 1,497 | 1,466 | 1,467 | -31 | -2.1% | 3,300 |
| 2024/04/18 | 1,483 | 1,499 | 1,474 | 1,498 | +13 | +0.9% | 3,700 |
| 2024/04/17 | 1,485 | 1,498 | 1,461 | 1,485 | ±0 | ±0% | 1,200 |
| 2024/04/16 | 1,498 | 1,505 | 1,460 | 1,485 | -10 | -0.7% | 5,400 |
| 2024/04/15 | 1,506 | 1,506 | 1,495 | 1,495 | -11 | -0.7% | 1,800 |
| 2024/04/12 | 1,496 | 1,507 | 1,485 | 1,506 | +11 | +0.7% | 7,800 |
| 2024/04/11 | 1,484 | 1,495 | 1,474 | 1,495 | +11 | +0.7% | 500 |
| 2024/04/10 | 1,457 | 1,498 | 1,454 | 1,484 | +14 | +1% | 4,700 |
| 2024/04/09 | 1,496 | 1,496 | 1,450 | 1,470 | -14 | -0.9% | 1,500 |
| 2024/04/08 | 1,463 | 1,484 | 1,458 | 1,484 | +23 | +1.6% | 400 |
| 2024/04/05 | 1,431 | 1,488 | 1,431 | 1,461 | +1 | +0.1% | 4,800 |
| 2024/04/04 | 1,432 | 1,473 | 1,432 | 1,460 | +15 | +1% | 1,500 |
| 2024/04/03 | 1,459 | 1,459 | 1,434 | 1,445 | -23 | -1.6% | 1,300 |
| 2024/04/02 | 1,469 | 1,469 | 1,468 | 1,468 | -1 | -0.1% | 800 |
| 2024/04/01 | 1,471 | 1,473 | 1,467 | 1,469 | ±0 | ±0% | 1,300 |
| 2024/03/29 | 1,500 | 1,500 | 1,437 | 1,469 | -31 | -2.1% | 3,600 |
| 2024/03/28 | 1,500 | 1,523 | 1,500 | 1,500 | +18 | +1.2% | 108,900 |
| 2024/03/27 | 1,475 | 1,484 | 1,468 | 1,482 | +6 | +0.4% | 6,500 |
| 2024/03/26 | 1,440 | 1,488 | 1,431 | 1,476 | +38 | +2.6% | 10,400 |
| 2024/03/25 | 1,445 | 1,445 | 1,420 | 1,438 | -2 | -0.1% | 5,200 |
| 2024/03/22 | 1,415 | 1,440 | 1,404 | 1,440 | +23 | +1.6% | 12,300 |
| 2024/03/21 | 1,409 | 1,417 | 1,386 | 1,417 | +23 | +1.6% | 9,700 |
| 2024/03/19 | 1,369 | 1,394 | 1,369 | 1,394 | +6 | +0.4% | 4,200 |
| 2024/03/18 | 1,349 | 1,390 | 1,349 | 1,388 | +18 | +1.3% | 11,800 |
| 2024/03/15 | 1,371 | 1,371 | 1,357 | 1,370 | -1 | -0.1% | 700 |
| 2024/03/14 | 1,379 | 1,379 | 1,345 | 1,371 | -6 | -0.4% | 3,000 |
| 2024/03/13 | 1,371 | 1,379 | 1,361 | 1,377 | +7 | +0.5% | 3,900 |
| 2024/03/12 | 1,373 | 1,373 | 1,344 | 1,370 | -9 | -0.7% | 1,700 |
| 2024/03/11 | 1,363 | 1,379 | 1,357 | 1,379 | +13 | +1% | 3,100 |
| 2024/03/08 | 1,348 | 1,368 | 1,347 | 1,366 | +3 | +0.2% | 1,500 |
| 2024/03/07 | 1,364 | 1,364 | 1,363 | 1,363 | -2 | -0.1% | 300 |
| 2024/03/06 | 1,350 | 1,368 | 1,344 | 1,365 | +12 | +0.9% | 1,800 |
| 2024/03/05 | 1,357 | 1,371 | 1,353 | 1,353 | -10 | -0.7% | 3,800 |
| 2024/03/04 | 1,372 | 1,379 | 1,362 | 1,363 | -9 | -0.7% | 2,100 |
| 2024/03/01 | 1,365 | 1,390 | 1,354 | 1,372 | ±0 | ±0% | 4,200 |
| 2024/02/29 | 1,371 | 1,372 | 1,360 | 1,372 | ±0 | ±0% | 700 |
| 2024/02/28 | 1,385 | 1,395 | 1,372 | 1,372 | -16 | -1.2% | 2,600 |
| 2024/02/27 | 1,365 | 1,391 | 1,365 | 1,388 | +13 | +0.9% | 3,200 |
| 2024/02/26 | 1,375 | 1,375 | 1,362 | 1,375 | +1 | +0.1% | 700 |
| 2024/02/22 | 1,369 | 1,375 | 1,353 | 1,374 | +9 | +0.7% | 4,900 |
| 2024/02/21 | 1,360 | 1,365 | 1,353 | 1,365 | +10 | +0.7% | 1,400 |
| 2024/02/20 | 1,342 | 1,355 | 1,342 | 1,355 | +13 | +1% | 2,100 |
| 2024/02/19 | 1,311 | 1,349 | 1,311 | 1,342 | +28 | +2.1% | 6,900 |
| 2024/02/16 | 1,291 | 1,339 | 1,289 | 1,314 | +15 | +1.2% | 5,600 |
| 2024/02/15 | 1,296 | 1,317 | 1,291 | 1,299 | +3 | +0.2% | 7,000 |
| 2024/02/14 | 1,336 | 1,354 | 1,291 | 1,296 | -121 | -8.5% | 44,300 |
| 2024/02/13 | 1,418 | 1,426 | 1,414 | 1,417 | -3 | -0.2% | 3,800 |
| 2024/02/09 | 1,418 | 1,421 | 1,405 | 1,420 | -2 | -0.1% | 2,300 |
251～
300
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
