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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 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 |
| 2025/08/04 | 960 | 965 | 947 | 958 | -10 | -1% | 8,600 |
| 2025/08/01 | 966 | 973 | 966 | 968 | +2 | +0.2% | 7,700 |
| 2025/07/31 | 968 | 968 | 965 | 966 | +1 | +0.1% | 700 |
| 2025/07/30 | 965 | 968 | 965 | 965 | +5 | +0.5% | 1,300 |
| 2025/07/29 | 963 | 967 | 960 | 960 | -10 | -1% | 2,400 |
| 2025/07/28 | 963 | 970 | 962 | 970 | +7 | +0.7% | 700 |
| 2025/07/25 | 973 | 973 | 963 | 963 | -8 | -0.8% | 1,100 |
| 2025/07/24 | 983 | 984 | 965 | 971 | -12 | -1.2% | 2,700 |
| 2025/07/23 | 993 | 993 | 970 | 983 | -2 | -0.2% | 23,400 |
| 2025/07/22 | 986 | 986 | 970 | 985 | +14 | +1.4% | 24,300 |
| 2025/07/18 | 989 | 989 | 955 | 971 | -17 | -1.7% | 25,000 |
| 2025/07/17 | 981 | 988 | 976 | 988 | +9 | +0.9% | 6,500 |
| 2025/07/16 | 974 | 983 | 974 | 979 | +5 | +0.5% | 6,800 |
| 2025/07/15 | 956 | 976 | 956 | 974 | +21 | +2.2% | 7,500 |
| 2025/07/14 | 946 | 957 | 946 | 953 | +7 | +0.7% | 7,300 |
| 2025/07/11 | 940 | 951 | 940 | 946 | +7 | +0.7% | 11,500 |
| 2025/07/10 | 939 | 939 | 938 | 939 | +1 | +0.1% | 1,500 |
| 2025/07/09 | 938 | 943 | 937 | 938 | +1 | +0.1% | 2,800 |
| 2025/07/08 | 936 | 937 | 933 | 937 | +1 | +0.1% | 1,400 |
| 2025/07/07 | 928 | 936 | 922 | 936 | +7 | +0.8% | 1,200 |
| 2025/07/04 | 943 | 943 | 923 | 929 | -6 | -0.6% | 2,800 |
| 2025/07/03 | 955 | 955 | 933 | 935 | -8 | -0.8% | 2,800 |
| 2025/07/02 | 957 | 958 | 936 | 943 | +1 | +0.1% | 7,800 |
| 2025/07/01 | 936 | 970 | 930 | 942 | +21 | +2.3% | 12,400 |
| 2025/06/30 | 924 | 925 | 911 | 921 | +12 | +1.3% | 13,800 |
| 2025/06/27 | 912 | 914 | 902 | 909 | +3 | +0.3% | 5,200 |
| 2025/06/26 | 901 | 906 | 901 | 906 | +5 | +0.6% | 4,600 |
| 2025/06/25 | 899 | 901 | 894 | 901 | -1 | -0.1% | 3,400 |
| 2025/06/24 | 905 | 905 | 899 | 902 | +7 | +0.8% | 4,000 |
| 2025/06/23 | 900 | 900 | 894 | 895 | +1 | +0.1% | 4,000 |
| 2025/06/20 | 893 | 896 | 890 | 894 | -1 | -0.1% | 5,200 |
| 2025/06/19 | 893 | 895 | 887 | 895 | +12 | +1.4% | 2,900 |
| 2025/06/18 | 892 | 898 | 881 | 883 | -9 | -1% | 7,100 |
| 2025/06/17 | 896 | 896 | 890 | 892 | -2 | -0.2% | 1,100 |
| 2025/06/16 | 892 | 897 | 887 | 894 | +8 | +0.9% | 1,700 |
| 2025/06/13 | 894 | 898 | 881 | 886 | -8 | -0.9% | 6,600 |
| 2025/06/12 | 894 | 900 | 894 | 894 | ±0 | ±0% | 3,800 |
| 2025/06/11 | 894 | 896 | 891 | 894 | -1 | -0.1% | 2,200 |
| 2025/06/10 | 898 | 900 | 895 | 895 | -4 | -0.4% | 1,700 |
| 2025/06/09 | 901 | 901 | 886 | 899 | -2 | -0.2% | 3,500 |
1～
50
件表示中 / 1628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 | 95,000円 | +2.3% | -5.8% | 4.21% | 9.56倍 | 0.45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 |
| ハリマ共和 | 190,000円 | -4.6% | -8.2% | 2.89% | 8.32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 |
| ミタチ | 129,000円 | +1.9% | -15.9% | 4.65% | 6.85倍 | 0.66倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| クワザワＨＤ | 58,200円 | -0.6% | -15.7% | 3.09% | 9.68倍 | 0.55倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| ＵＥＸ | 81,100円 | -1.2% | -41.7% | 5.55% | 14.89倍 | 0.51倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
市場注目の銘柄
チャート関連のコラム
