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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 469 | 469 | 458 | 460 | -9 | -1.9% | 2,600 |
| 2010/05/24 | 465 | 470 | 463 | 469 | +2 | +0.4% | 1,400 |
| 2010/05/21 | 455 | 467 | 455 | 467 | -3 | -0.6% | 2,000 |
| 2010/05/20 | 468 | 470 | 468 | 470 | ±0 | ±0% | 200 |
| 2010/05/19 | 475 | 475 | 450 | 470 | -5 | -1.1% | 10,500 |
| 2010/05/18 | 475 | 475 | 475 | 475 | -5 | -1% | 100 |
| 2010/05/17 | 482 | 487 | 471 | 480 | -2 | -0.4% | 6,900 |
| 2010/05/14 | 500 | 500 | 482 | 482 | -18 | -3.6% | 10,600 |
| 2010/05/13 | 479 | 500 | 475 | 500 | +21 | +4.4% | 7,500 |
| 2010/05/12 | 479 | 479 | 473 | 479 | +10 | +2.1% | 2,200 |
| 2010/05/11 | 468 | 473 | 468 | 469 | +2 | +0.4% | 1,500 |
| 2010/05/10 | 467 | 469 | 463 | 467 | +4 | +0.9% | 2,900 |
| 2010/05/07 | 470 | 470 | 454 | 463 | -9 | -1.9% | 12,900 |
| 2010/05/06 | 477 | 477 | 472 | 472 | -7 | -1.5% | 5,800 |
| 2010/04/30 | 478 | 479 | 471 | 479 | +6 | +1.3% | 4,200 |
| 2010/04/28 | 473 | 477 | 470 | 473 | -2 | -0.4% | 7,300 |
| 2010/04/27 | 478 | 480 | 475 | 475 | ±0 | ±0% | 3,000 |
| 2010/04/26 | 478 | 478 | 475 | 475 | -3 | -0.6% | 6,700 |
| 2010/04/23 | 485 | 485 | 477 | 478 | +3 | +0.6% | 1,800 |
| 2010/04/22 | 475 | 476 | 473 | 475 | +3 | +0.6% | 2,100 |
| 2010/04/21 | 475 | 475 | 470 | 472 | -2 | -0.4% | 3,700 |
| 2010/04/20 | 475 | 475 | 473 | 474 | -1 | -0.2% | 5,600 |
| 2010/04/19 | 475 | 477 | 473 | 475 | -1 | -0.2% | 4,300 |
| 2010/04/16 | 480 | 480 | 476 | 476 | -3 | -0.6% | 8,200 |
| 2010/04/15 | 478 | 480 | 478 | 479 | +4 | +0.8% | 7,200 |
| 2010/04/14 | 475 | 477 | 472 | 475 | ±0 | ±0% | 3,600 |
| 2010/04/13 | 480 | 480 | 475 | 475 | -4 | -0.8% | 3,000 |
| 2010/04/12 | 477 | 479 | 477 | 479 | +2 | +0.4% | 4,900 |
| 2010/04/09 | 475 | 477 | 475 | 477 | +2 | +0.4% | 3,600 |
| 2010/04/08 | 471 | 475 | 471 | 475 | +4 | +0.8% | 700 |
| 2010/04/07 | 480 | 480 | 471 | 471 | -1 | -0.2% | 10,300 |
| 2010/04/06 | 481 | 481 | 472 | 472 | -4 | -0.8% | 4,000 |
| 2010/04/05 | 477 | 480 | 475 | 476 | +1 | +0.2% | 5,400 |
| 2010/04/02 | 475 | 485 | 474 | 475 | ±0 | ±0% | 2,300 |
| 2010/04/01 | 480 | 485 | 475 | 475 | -6 | -1.2% | 1,600 |
| 2010/03/31 | 470 | 485 | 470 | 481 | +1 | +0.2% | 4,200 |
| 2010/03/30 | 478 | 480 | 478 | 480 | +2 | +0.4% | 8,100 |
| 2010/03/29 | 483 | 483 | 474 | 478 | -37 | -7.2% | 13,000 |
| 2010/03/26 | 515 | 518 | 515 | 515 | ±0 | ±0% | 19,100 |
| 2010/03/25 | 516 | 517 | 511 | 515 | +1 | +0.2% | 11,300 |
| 2010/03/24 | 520 | 520 | 511 | 514 | -1 | -0.2% | 4,200 |
| 2010/03/23 | 511 | 520 | 510 | 515 | +1 | +0.2% | 12,100 |
| 2010/03/19 | 514 | 515 | 507 | 514 | +5 | +1% | 11,100 |
| 2010/03/18 | 510 | 514 | 509 | 509 | -5 | -1% | 1,000 |
| 2010/03/17 | 506 | 516 | 505 | 514 | +4 | +0.8% | 2,800 |
| 2010/03/16 | 505 | 510 | 504 | 510 | ±0 | ±0% | 7,500 |
| 2010/03/15 | 498 | 515 | 498 | 510 | +12 | +2.4% | 7,300 |
| 2010/03/12 | 495 | 499 | 494 | 498 | ±0 | ±0% | 1,400 |
| 2010/03/11 | 492 | 499 | 488 | 498 | +3 | +0.6% | 15,500 |
| 2010/03/10 | 491 | 495 | 490 | 495 | +5 | +1% | 7,900 |
3701～
3750
件表示中 / 4074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 | 176,000円 | +2.2% | -4.4% | 3.41% | 7.53倍 | 1.03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 |
| ＴＭＨ | 152,900円 | +30.8% | -6.5% | 0.00% | 29.39倍 | 7.22倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| ムーンバット | 116,200円 | -2.9% | -17.3% | 4.30% | 11.64倍 | 0.96倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| エコトレディン | 91,000円 | +7.2% | +6.6% | 3.30% | 5.65倍 | 0.48倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| 太平発 | 71,000円 | -12.5% | +44.9% | 5.63% | 10.62倍 | 0.35倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
市場注目の銘柄
チャート関連のコラム
