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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,161 | 1,168 | 1,161 | 1,168 | +7 | +0.6% | 2,900 |
2023/02/24 | 1,164 | 1,164 | 1,157 | 1,161 | +1 | +0.1% | 2,100 |
2023/02/22 | 1,156 | 1,160 | 1,153 | 1,160 | -2 | -0.2% | 1,000 |
2023/02/21 | 1,155 | 1,162 | 1,154 | 1,162 | +9 | +0.8% | 2,600 |
2023/02/20 | 1,150 | 1,158 | 1,143 | 1,153 | +3 | +0.3% | 12,200 |
2023/02/17 | 1,146 | 1,156 | 1,140 | 1,150 | +3 | +0.3% | 4,500 |
2023/02/16 | 1,148 | 1,148 | 1,147 | 1,147 | +7 | +0.6% | 500 |
2023/02/15 | 1,129 | 1,149 | 1,129 | 1,140 | -1 | -0.1% | 2,500 |
2023/02/14 | 1,150 | 1,163 | 1,122 | 1,141 | -20 | -1.7% | 13,600 |
2023/02/13 | 1,150 | 1,169 | 1,150 | 1,161 | +11 | +1% | 8,300 |
2023/02/10 | 1,145 | 1,155 | 1,145 | 1,150 | +5 | +0.4% | 2,400 |
2023/02/09 | 1,144 | 1,150 | 1,142 | 1,145 | -7 | -0.6% | 1,700 |
2023/02/08 | 1,155 | 1,157 | 1,143 | 1,152 | -2 | -0.2% | 600 |
2023/02/07 | 1,142 | 1,154 | 1,142 | 1,154 | +10 | +0.9% | 2,600 |
2023/02/06 | 1,142 | 1,145 | 1,137 | 1,144 | +14 | +1.2% | 2,400 |
2023/02/03 | 1,135 | 1,140 | 1,130 | 1,130 | ±0 | ±0% | 10,300 |
2023/02/02 | 1,138 | 1,138 | 1,128 | 1,130 | ±0 | ±0% | 3,400 |
2023/02/01 | 1,126 | 1,135 | 1,126 | 1,130 | +3 | +0.3% | 1,900 |
2023/01/31 | 1,124 | 1,128 | 1,122 | 1,127 | +9 | +0.8% | 2,200 |
2023/01/30 | 1,122 | 1,122 | 1,118 | 1,118 | ±0 | ±0% | 300 |
2023/01/27 | 1,122 | 1,127 | 1,117 | 1,118 | -4 | -0.4% | 3,100 |
2023/01/26 | 1,117 | 1,122 | 1,112 | 1,122 | +5 | +0.4% | 2,900 |
2023/01/25 | 1,112 | 1,117 | 1,109 | 1,117 | -3 | -0.3% | 4,500 |
2023/01/24 | 1,121 | 1,121 | 1,115 | 1,120 | ±0 | ±0% | 2,300 |
2023/01/23 | 1,119 | 1,127 | 1,119 | 1,120 | -4 | -0.4% | 1,900 |
2023/01/20 | 1,121 | 1,125 | 1,120 | 1,124 | +3 | +0.3% | 8,300 |
2023/01/19 | 1,113 | 1,121 | 1,113 | 1,121 | +1 | +0.1% | 400 |
2023/01/18 | 1,120 | 1,121 | 1,117 | 1,120 | -1 | -0.1% | 1,300 |
2023/01/17 | 1,121 | 1,121 | 1,114 | 1,121 | ±0 | ±0% | 1,400 |
2023/01/16 | 1,099 | 1,126 | 1,097 | 1,121 | +22 | +2% | 6,600 |
2023/01/13 | 1,100 | 1,110 | 1,098 | 1,099 | +3 | +0.3% | 1,300 |
2023/01/12 | 1,110 | 1,111 | 1,096 | 1,096 | -14 | -1.3% | 1,700 |
2023/01/11 | 1,100 | 1,114 | 1,100 | 1,110 | +10 | +0.9% | 2,100 |
2023/01/10 | 1,100 | 1,110 | 1,100 | 1,100 | +1 | +0.1% | 4,400 |
2023/01/06 | 1,081 | 1,099 | 1,074 | 1,099 | +10 | +0.9% | 2,300 |
2023/01/05 | 1,089 | 1,090 | 1,089 | 1,089 | ±0 | ±0% | 3,800 |
2023/01/04 | 1,085 | 1,090 | 1,076 | 1,089 | +13 | +1.2% | 6,000 |
2022/12/30 | 1,076 | 1,076 | 1,076 | 1,076 | -4 | -0.4% | 3,800 |
2022/12/29 | 1,070 | 1,080 | 1,070 | 1,080 | +16 | +1.5% | 200 |
2022/12/28 | 1,075 | 1,078 | 1,061 | 1,064 | -11 | -1% | 3,800 |
2022/12/27 | 1,081 | 1,082 | 1,075 | 1,075 | -5 | -0.5% | 2,200 |
2022/12/26 | 1,080 | 1,080 | 1,068 | 1,080 | +1 | +0.1% | 2,400 |
2022/12/23 | 1,076 | 1,079 | 1,073 | 1,079 | +1 | +0.1% | 2,100 |
2022/12/22 | 1,063 | 1,082 | 1,063 | 1,078 | ±0 | ±0% | 3,000 |
2022/12/21 | 1,068 | 1,081 | 1,068 | 1,078 | +5 | +0.5% | 1,800 |
2022/12/20 | 1,075 | 1,087 | 1,068 | 1,073 | -12 | -1.1% | 17,000 |
2022/12/19 | 1,093 | 1,093 | 1,075 | 1,085 | +3 | +0.3% | 5,300 |
2022/12/16 | 1,078 | 1,082 | 1,078 | 1,082 | -2 | -0.2% | 1,500 |
2022/12/15 | 1,078 | 1,084 | 1,078 | 1,084 | +2 | +0.2% | 2,200 |
2022/12/14 | 1,086 | 1,097 | 1,082 | 1,082 | -4 | -0.4% | 1,200 |
301~
350
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