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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,586 | 1,598 | 1,545 | 1,590 | +3 | +0.2% | 2,800 |
| 2024/05/29 | 1,615 | 1,615 | 1,580 | 1,587 | -32 | -2% | 4,300 |
| 2024/05/28 | 1,630 | 1,630 | 1,619 | 1,619 | -8 | -0.5% | 2,900 |
| 2024/05/27 | 1,617 | 1,639 | 1,615 | 1,627 | +10 | +0.6% | 5,900 |
| 2024/05/24 | 1,619 | 1,619 | 1,606 | 1,617 | +2 | +0.1% | 2,500 |
| 2024/05/23 | 1,614 | 1,615 | 1,600 | 1,615 | +6 | +0.4% | 2,600 |
| 2024/05/22 | 1,584 | 1,610 | 1,576 | 1,609 | +27 | +1.7% | 9,800 |
| 2024/05/21 | 1,568 | 1,582 | 1,568 | 1,582 | +14 | +0.9% | 2,100 |
| 2024/05/20 | 1,575 | 1,575 | 1,568 | 1,568 | +3 | +0.2% | 1,000 |
| 2024/05/17 | 1,580 | 1,585 | 1,551 | 1,565 | -15 | -0.9% | 3,200 |
| 2024/05/16 | 1,588 | 1,589 | 1,570 | 1,580 | ±0 | ±0% | 4,900 |
| 2024/05/15 | 1,590 | 1,590 | 1,567 | 1,580 | -5 | -0.3% | 3,300 |
| 2024/05/14 | 1,523 | 1,595 | 1,523 | 1,585 | +102 | +6.9% | 22,100 |
| 2024/05/13 | 1,488 | 1,515 | 1,481 | 1,483 | -4 | -0.3% | 4,800 |
| 2024/05/10 | 1,515 | 1,515 | 1,485 | 1,487 | -1 | -0.1% | 18,900 |
| 2024/05/09 | 1,500 | 1,505 | 1,473 | 1,488 | -11 | -0.7% | 3,500 |
| 2024/05/08 | 1,483 | 1,502 | 1,476 | 1,499 | +15 | +1% | 2,000 |
| 2024/05/07 | 1,484 | 1,500 | 1,482 | 1,484 | ±0 | ±0% | 5,100 |
| 2024/05/02 | 1,475 | 1,497 | 1,475 | 1,484 | -13 | -0.9% | 2,400 |
| 2024/05/01 | 1,478 | 1,499 | 1,470 | 1,497 | +2 | +0.1% | 4,900 |
| 2024/04/30 | 1,495 | 1,500 | 1,481 | 1,495 | +19 | +1.3% | 11,000 |
| 2024/04/26 | 1,499 | 1,499 | 1,476 | 1,476 | -24 | -1.6% | 7,100 |
| 2024/04/25 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 1,200 |
| 2024/04/24 | 1,489 | 1,510 | 1,477 | 1,500 | +17 | +1.1% | 16,500 |
| 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 |
301～
350
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 | 210,000円 | +2.2% | -4.4% | 3.14% | 9.02倍 | 1.23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 | 125,700円 | +3.1% | +21.7% | 3.18% | 10.22倍 | 0.57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 | 41,200円 | +4.7% | -24.4% | 1.70% | 13.55倍 | 1.16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
