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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,687 | 1,687 | 1,682 | 1,685 | -3 | -0.2% | 4,200 |
| 2025/05/19 | 1,697 | 1,698 | 1,688 | 1,688 | -9 | -0.5% | 3,000 |
| 2025/05/16 | 1,713 | 1,713 | 1,697 | 1,697 | -12 | -0.7% | 3,400 |
| 2025/05/15 | 1,717 | 1,717 | 1,686 | 1,709 | -8 | -0.5% | 7,600 |
| 2025/05/14 | 1,776 | 1,776 | 1,712 | 1,717 | -22 | -1.3% | 1,300 |
| 2025/05/13 | 1,690 | 1,784 | 1,688 | 1,739 | +53 | +3.1% | 17,500 |
| 2025/05/12 | 1,875 | 1,888 | 1,686 | 1,686 | -189 | -10.1% | 16,700 |
| 2025/05/09 | 1,850 | 1,876 | 1,850 | 1,875 | +24 | +1.3% | 5,000 |
| 2025/05/08 | 1,852 | 1,852 | 1,851 | 1,851 | +1 | +0.1% | 400 |
| 2025/05/07 | 1,857 | 1,857 | 1,850 | 1,850 | -6 | -0.3% | 2,700 |
| 2025/05/02 | 1,869 | 1,869 | 1,856 | 1,856 | -6 | -0.3% | 1,100 |
| 2025/05/01 | 1,859 | 1,877 | 1,859 | 1,862 | +11 | +0.6% | 2,200 |
| 2025/04/30 | 1,849 | 1,909 | 1,832 | 1,851 | -10 | -0.5% | 45,400 |
| 2025/04/28 | 1,836 | 1,988 | 1,824 | 1,861 | +29 | +1.6% | 227,500 |
| 2025/04/25 | 1,811 | 1,846 | 1,811 | 1,832 | +22 | +1.2% | 2,100 |
| 2025/04/24 | 1,807 | 1,870 | 1,780 | 1,810 | ±0 | ±0% | 15,200 |
| 2025/04/23 | 1,819 | 1,825 | 1,807 | 1,810 | +4 | +0.2% | 1,300 |
| 2025/04/22 | 1,798 | 1,806 | 1,792 | 1,806 | +41 | +2.3% | 2,100 |
| 2025/04/21 | 1,756 | 1,765 | 1,756 | 1,765 | +10 | +0.6% | 400 |
| 2025/04/18 | 1,790 | 1,790 | 1,751 | 1,755 | -15 | -0.8% | 1,000 |
| 2025/04/17 | 1,793 | 1,793 | 1,770 | 1,770 | +45 | +2.6% | 200 |
| 2025/04/16 | 1,725 | 1,725 | 1,725 | 1,725 | -36 | -2% | 100 |
| 2025/04/15 | 1,814 | 1,814 | 1,760 | 1,761 | -15 | -0.8% | 1,200 |
| 2025/04/14 | 1,790 | 1,803 | 1,745 | 1,776 | +31 | +1.8% | 2,400 |
| 2025/04/11 | 1,650 | 1,849 | 1,650 | 1,745 | +77 | +4.6% | 66,400 |
| 2025/04/10 | 1,714 | 1,714 | 1,663 | 1,668 | +32 | +2% | 5,300 |
| 2025/04/09 | 1,648 | 1,715 | 1,635 | 1,636 | -52 | -3.1% | 3,200 |
| 2025/04/08 | 1,611 | 1,688 | 1,611 | 1,688 | +117 | +7.4% | 95,300 |
| 2025/04/07 | 1,580 | 1,706 | 1,411 | 1,571 | -77 | -4.7% | 96,700 |
| 2025/04/04 | 1,670 | 1,670 | 1,587 | 1,648 | -62 | -3.6% | 30,400 |
| 2025/04/03 | 1,736 | 1,753 | 1,710 | 1,710 | -53 | -3% | 5,000 |
| 2025/04/02 | 1,806 | 1,806 | 1,763 | 1,763 | -43 | -2.4% | 2,300 |
| 2025/04/01 | 1,806 | 1,806 | 1,806 | 1,806 | +2 | +0.1% | 1,200 |
| 2025/03/31 | 1,806 | 1,808 | 1,766 | 1,804 | -6 | -0.3% | 5,100 |
| 2025/03/28 | 1,846 | 1,846 | 1,806 | 1,810 | -65 | -3.5% | 2,200 |
| 2025/03/27 | 1,876 | 1,876 | 1,855 | 1,875 | +9 | +0.5% | 3,800 |
| 2025/03/26 | 1,866 | 1,883 | 1,866 | 1,866 | -9 | -0.5% | 900 |
| 2025/03/25 | 1,878 | 1,890 | 1,855 | 1,875 | -3 | -0.2% | 2,700 |
| 2025/03/24 | 1,853 | 1,900 | 1,853 | 1,878 | +38 | +2.1% | 3,600 |
| 2025/03/21 | 1,840 | 1,849 | 1,840 | 1,840 | -4 | -0.2% | 400 |
| 2025/03/19 | 1,849 | 1,849 | 1,822 | 1,844 | -11 | -0.6% | 1,500 |
| 2025/03/18 | 1,817 | 1,855 | 1,817 | 1,855 | +38 | +2.1% | 4,100 |
| 2025/03/17 | 1,815 | 1,826 | 1,815 | 1,817 | -5 | -0.3% | 1,300 |
| 2025/03/14 | 1,841 | 1,841 | 1,816 | 1,822 | -15 | -0.8% | 1,400 |
| 2025/03/13 | 1,845 | 1,845 | 1,837 | 1,837 | ±0 | ±0% | 200 |
| 2025/03/12 | 1,810 | 1,844 | 1,810 | 1,837 | +34 | +1.9% | 500 |
| 2025/03/11 | 1,810 | 1,849 | 1,800 | 1,803 | -9 | -0.5% | 36,600 |
| 2025/03/10 | 1,837 | 1,837 | 1,811 | 1,812 | -5 | -0.3% | 1,400 |
| 2025/03/07 | 1,812 | 1,817 | 1,801 | 1,817 | +14 | +0.8% | 1,300 |
| 2025/03/06 | 1,797 | 1,824 | 1,797 | 1,803 | +5 | +0.3% | 1,500 |
1～
50
件表示中 / 4041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 | 166,900円 | +2.2% | -4.4% | 3.59% | 7.14倍 | 0.97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 |
| ピクセル | 6,100円 | - | - | 0.00% | - | -20.68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 |
| ＩＮＥＳＴ | 4,800円 | +56.9% | -69.3% | 0.00% | 177.78倍 | 1.08倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 太平発 | 67,900円 | -12.5% | +44.9% | 5.89% | 10.15倍 | 0.34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 |
| エコトレディン | 84,500円 | +7.2% | +6.6% | 3.55% | 5.24倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
