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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,422 | 1,424 | 1,419 | 1,422 | ±0 | ±0% | 1,700 |
| 2024/02/07 | 1,424 | 1,429 | 1,411 | 1,422 | -2 | -0.1% | 2,300 |
| 2024/02/06 | 1,417 | 1,424 | 1,408 | 1,424 | +20 | +1.4% | 2,700 |
| 2024/02/05 | 1,391 | 1,413 | 1,391 | 1,404 | +15 | +1.1% | 3,900 |
| 2024/02/02 | 1,409 | 1,409 | 1,389 | 1,389 | -19 | -1.3% | 5,100 |
| 2024/02/01 | 1,419 | 1,419 | 1,408 | 1,408 | +7 | +0.5% | 8,200 |
| 2024/01/31 | 1,390 | 1,408 | 1,386 | 1,401 | +7 | +0.5% | 6,000 |
| 2024/01/30 | 1,417 | 1,417 | 1,386 | 1,394 | -20 | -1.4% | 7,800 |
| 2024/01/29 | 1,392 | 1,415 | 1,392 | 1,414 | +22 | +1.6% | 4,300 |
| 2024/01/26 | 1,388 | 1,396 | 1,383 | 1,392 | -1 | -0.1% | 1,900 |
| 2024/01/25 | 1,369 | 1,393 | 1,360 | 1,393 | +30 | +2.2% | 9,600 |
| 2024/01/24 | 1,367 | 1,367 | 1,351 | 1,363 | -2 | -0.1% | 3,000 |
| 2024/01/23 | 1,354 | 1,365 | 1,354 | 1,365 | +12 | +0.9% | 3,600 |
| 2024/01/22 | 1,345 | 1,353 | 1,338 | 1,353 | +9 | +0.7% | 5,700 |
| 2024/01/19 | 1,343 | 1,344 | 1,338 | 1,344 | +2 | +0.1% | 1,700 |
| 2024/01/18 | 1,333 | 1,344 | 1,333 | 1,342 | +3 | +0.2% | 1,400 |
| 2024/01/17 | 1,344 | 1,345 | 1,333 | 1,339 | -1 | -0.1% | 1,600 |
| 2024/01/16 | 1,339 | 1,345 | 1,337 | 1,340 | +2 | +0.1% | 2,800 |
| 2024/01/15 | 1,332 | 1,340 | 1,332 | 1,338 | +3 | +0.2% | 1,900 |
| 2024/01/12 | 1,340 | 1,342 | 1,330 | 1,335 | -9 | -0.7% | 3,200 |
| 2024/01/11 | 1,337 | 1,345 | 1,337 | 1,344 | -1 | -0.1% | 5,400 |
| 2024/01/10 | 1,341 | 1,347 | 1,340 | 1,345 | +4 | +0.3% | 2,800 |
| 2024/01/09 | 1,339 | 1,342 | 1,339 | 1,341 | +3 | +0.2% | 2,300 |
| 2024/01/05 | 1,336 | 1,338 | 1,336 | 1,338 | +3 | +0.2% | 8,800 |
| 2024/01/04 | 1,330 | 1,336 | 1,325 | 1,335 | +6 | +0.5% | 3,400 |
| 2023/12/29 | 1,329 | 1,332 | 1,315 | 1,329 | +2 | +0.2% | 4,800 |
| 2023/12/28 | 1,314 | 1,329 | 1,285 | 1,327 | +20 | +1.5% | 9,900 |
| 2023/12/27 | 1,300 | 1,311 | 1,299 | 1,307 | +2 | +0.2% | 2,000 |
| 2023/12/26 | 1,289 | 1,308 | 1,289 | 1,305 | +4 | +0.3% | 8,700 |
| 2023/12/25 | 1,286 | 1,301 | 1,280 | 1,301 | +21 | +1.6% | 7,200 |
| 2023/12/22 | 1,276 | 1,283 | 1,268 | 1,280 | +3 | +0.2% | 3,200 |
| 2023/12/21 | 1,285 | 1,287 | 1,276 | 1,277 | -10 | -0.8% | 2,200 |
| 2023/12/20 | 1,300 | 1,300 | 1,271 | 1,287 | +14 | +1.1% | 22,700 |
| 2023/12/19 | 1,261 | 1,273 | 1,261 | 1,273 | +10 | +0.8% | 2,000 |
| 2023/12/18 | 1,271 | 1,272 | 1,261 | 1,263 | -8 | -0.6% | 2,900 |
| 2023/12/15 | 1,269 | 1,276 | 1,268 | 1,271 | -5 | -0.4% | 1,100 |
| 2023/12/14 | 1,268 | 1,276 | 1,268 | 1,276 | +2 | +0.2% | 800 |
| 2023/12/13 | 1,276 | 1,277 | 1,268 | 1,274 | -2 | -0.2% | 2,100 |
| 2023/12/12 | 1,276 | 1,280 | 1,272 | 1,276 | -3 | -0.2% | 2,100 |
| 2023/12/11 | 1,283 | 1,283 | 1,279 | 1,279 | -1 | -0.1% | 1,200 |
| 2023/12/08 | 1,280 | 1,280 | 1,280 | 1,280 | +5 | +0.4% | 1,400 |
| 2023/12/07 | 1,276 | 1,276 | 1,272 | 1,275 | -1 | -0.1% | 1,200 |
| 2023/12/06 | 1,277 | 1,277 | 1,269 | 1,276 | ±0 | ±0% | 2,100 |
| 2023/12/05 | 1,274 | 1,279 | 1,270 | 1,276 | +2 | +0.2% | 2,700 |
| 2023/12/04 | 1,284 | 1,284 | 1,274 | 1,274 | -5 | -0.4% | 2,800 |
| 2023/12/01 | 1,286 | 1,286 | 1,279 | 1,279 | -4 | -0.3% | 57,000 |
| 2023/11/30 | 1,276 | 1,285 | 1,273 | 1,283 | +13 | +1% | 3,400 |
| 2023/11/29 | 1,270 | 1,277 | 1,263 | 1,270 | -7 | -0.5% | 3,200 |
| 2023/11/28 | 1,275 | 1,278 | 1,271 | 1,277 | +6 | +0.5% | 2,400 |
| 2023/11/27 | 1,279 | 1,279 | 1,271 | 1,271 | -8 | -0.6% | 1,200 |
301～
350
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
