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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,372 | 1,379 | 1,362 | 1,363 | -9 | -0.7% | 2,100 |
| 2024/03/01 | 1,365 | 1,390 | 1,354 | 1,372 | ±0 | ±0% | 4,200 |
| 2024/02/29 | 1,371 | 1,372 | 1,360 | 1,372 | ±0 | ±0% | 700 |
| 2024/02/28 | 1,385 | 1,395 | 1,372 | 1,372 | -16 | -1.2% | 2,600 |
| 2024/02/27 | 1,365 | 1,391 | 1,365 | 1,388 | +13 | +0.9% | 3,200 |
| 2024/02/26 | 1,375 | 1,375 | 1,362 | 1,375 | +1 | +0.1% | 700 |
| 2024/02/22 | 1,369 | 1,375 | 1,353 | 1,374 | +9 | +0.7% | 4,900 |
| 2024/02/21 | 1,360 | 1,365 | 1,353 | 1,365 | +10 | +0.7% | 1,400 |
| 2024/02/20 | 1,342 | 1,355 | 1,342 | 1,355 | +13 | +1% | 2,100 |
| 2024/02/19 | 1,311 | 1,349 | 1,311 | 1,342 | +28 | +2.1% | 6,900 |
| 2024/02/16 | 1,291 | 1,339 | 1,289 | 1,314 | +15 | +1.2% | 5,600 |
| 2024/02/15 | 1,296 | 1,317 | 1,291 | 1,299 | +3 | +0.2% | 7,000 |
| 2024/02/14 | 1,336 | 1,354 | 1,291 | 1,296 | -121 | -8.5% | 44,300 |
| 2024/02/13 | 1,418 | 1,426 | 1,414 | 1,417 | -3 | -0.2% | 3,800 |
| 2024/02/09 | 1,418 | 1,421 | 1,405 | 1,420 | -2 | -0.1% | 2,300 |
| 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 |
51～
100
件表示中 / 3796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 | 156,500円 | +10.2% | +13.3% | 3.51% | 6.68倍 | 1.06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 | 13,200円 | +6.9% | - | 0.00% | 97.06倍 | 6.13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% | 2.82% | 11.84倍 | 0.42倍 |
|
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 |
| ｃｏｔｔａ | 43,800円 | +10.0% | +3.5% | 1.83% | 8.11倍 | 1.12倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| ツカモト | 118,600円 | +2.1% | +75.4% | 2.53% | 31.91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 |
市場注目の銘柄
チャート関連のコラム
