オーウエルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 981 | 981 | 974 | 981 | ±0 | ±0% | 2,100 |
| 2025/10/16 | 975 | 983 | 973 | 981 | +6 | +0.6% | 9,200 |
| 2025/10/15 | 966 | 975 | 966 | 975 | +1 | +0.1% | 3,400 |
| 2025/10/14 | 969 | 975 | 967 | 974 | ±0 | ±0% | 5,000 |
| 2025/10/10 | 972 | 975 | 966 | 974 | +4 | +0.4% | 6,600 |
| 2025/10/09 | 971 | 972 | 965 | 970 | +1 | +0.1% | 6,800 |
| 2025/10/08 | 976 | 976 | 960 | 969 | -6 | -0.6% | 10,700 |
| 2025/10/07 | 974 | 978 | 966 | 975 | +1 | +0.1% | 3,500 |
| 2025/10/06 | 974 | 975 | 967 | 974 | +1 | +0.1% | 3,500 |
| 2025/10/03 | 976 | 976 | 965 | 973 | -3 | -0.3% | 1,900 |
| 2025/10/02 | 950 | 980 | 950 | 976 | +27 | +2.8% | 14,100 |
| 2025/10/01 | 982 | 984 | 949 | 949 | -34 | -3.5% | 14,500 |
| 2025/09/30 | 987 | 988 | 976 | 983 | +1 | +0.1% | 6,800 |
| 2025/09/29 | 978 | 986 | 976 | 982 | -5 | -0.5% | 3,000 |
| 2025/09/26 | 979 | 987 | 977 | 987 | +13 | +1.3% | 11,900 |
| 2025/09/25 | 979 | 979 | 974 | 974 | -5 | -0.5% | 2,100 |
| 2025/09/24 | 987 | 987 | 970 | 979 | +4 | +0.4% | 10,000 |
| 2025/09/22 | 968 | 978 | 968 | 975 | +11 | +1.1% | 7,700 |
| 2025/09/19 | 963 | 965 | 961 | 964 | +3 | +0.3% | 6,300 |
| 2025/09/18 | 954 | 964 | 954 | 961 | +9 | +0.9% | 7,200 |
| 2025/09/17 | 954 | 955 | 951 | 952 | -2 | -0.2% | 2,200 |
| 2025/09/16 | 954 | 955 | 950 | 954 | +4 | +0.4% | 4,700 |
| 2025/09/12 | 945 | 950 | 940 | 950 | +5 | +0.5% | 6,800 |
| 2025/09/11 | 948 | 952 | 942 | 945 | -3 | -0.3% | 4,400 |
| 2025/09/10 | 946 | 948 | 940 | 948 | -5 | -0.5% | 7,100 |
| 2025/09/09 | 955 | 958 | 946 | 953 | +4 | +0.4% | 6,900 |
| 2025/09/08 | 962 | 962 | 945 | 949 | -3 | -0.3% | 8,900 |
| 2025/09/05 | 953 | 957 | 952 | 952 | ±0 | ±0% | 2,700 |
| 2025/09/04 | 943 | 953 | 943 | 952 | +11 | +1.2% | 1,500 |
| 2025/09/03 | 958 | 958 | 941 | 941 | -11 | -1.2% | 4,800 |
| 2025/09/02 | 955 | 956 | 950 | 952 | -3 | -0.3% | 5,200 |
| 2025/09/01 | 964 | 964 | 952 | 955 | -2 | -0.2% | 2,900 |
| 2025/08/29 | 949 | 957 | 949 | 957 | +8 | +0.8% | 1,200 |
| 2025/08/28 | 955 | 955 | 947 | 949 | -4 | -0.4% | 3,700 |
| 2025/08/27 | 957 | 958 | 953 | 953 | -12 | -1.2% | 3,600 |
| 2025/08/26 | 966 | 970 | 964 | 965 | +2 | +0.2% | 6,700 |
| 2025/08/25 | 965 | 965 | 960 | 963 | +2 | +0.2% | 4,600 |
| 2025/08/22 | 958 | 961 | 958 | 961 | +9 | +0.9% | 8,300 |
| 2025/08/21 | 957 | 957 | 950 | 952 | -1 | -0.1% | 4,300 |
| 2025/08/20 | 950 | 955 | 940 | 953 | -2 | -0.2% | 8,800 |
| 2025/08/19 | 952 | 955 | 952 | 955 | +3 | +0.3% | 3,100 |
| 2025/08/18 | 943 | 952 | 943 | 952 | +10 | +1.1% | 4,100 |
| 2025/08/15 | 933 | 942 | 931 | 942 | +8 | +0.9% | 4,600 |
| 2025/08/14 | 940 | 940 | 930 | 934 | -6 | -0.6% | 8,500 |
| 2025/08/13 | 954 | 954 | 940 | 940 | -14 | -1.5% | 7,000 |
| 2025/08/12 | 948 | 955 | 948 | 954 | +7 | +0.7% | 4,400 |
| 2025/08/08 | 944 | 959 | 943 | 947 | -12 | -1.3% | 8,000 |
| 2025/08/07 | 952 | 964 | 950 | 959 | +7 | +0.7% | 12,400 |
| 2025/08/06 | 960 | 961 | 952 | 952 | -8 | -0.8% | 2,800 |
| 2025/08/05 | 963 | 963 | 960 | 960 | +2 | +0.2% | 400 |
1～
50
件表示中 / 1668件
類似銘柄と比較する
現在ご覧いただいている「オーウエル」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 |
|---|---|---|---|---|---|---|---|---|
| オーウエル | 98,100円 | +2.3% | -5.8% | 4.08% | 9.87倍 | 0.46倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
| ライオン事務 | 33,500円 | +4.8% | +3.8% | 1.49% | 12.28倍 | 0.87倍 |
|
- |
| 石光商事 | 129,300円 | +6.0% | +10.9% | 2.94% | 10.34倍 | 0.82倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| Ｍｉｓｕｍｉ | 168,500円 | +4.2% | -6.7% | - | - | - |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| ハリマ共和 | 188,700円 | -4.6% | -8.2% | 2.91% | 8.26倍 | 0.41倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
市場注目の銘柄
チャート関連のコラム
