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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/05 | 1,795 | 1,822 | 1,792 | 1,798 | -7 | -0.4% | 3,100 |
| 2025/03/04 | 1,819 | 1,819 | 1,750 | 1,805 | -26 | -1.4% | 4,700 |
| 2025/03/03 | 1,808 | 1,831 | 1,808 | 1,831 | +30 | +1.7% | 700 |
| 2025/02/28 | 1,819 | 1,819 | 1,801 | 1,801 | -9 | -0.5% | 1,000 |
| 2025/02/27 | 1,809 | 1,810 | 1,808 | 1,810 | ±0 | ±0% | 700 |
| 2025/02/26 | 1,818 | 1,818 | 1,806 | 1,810 | -15 | -0.8% | 1,900 |
| 2025/02/25 | 1,820 | 1,837 | 1,820 | 1,825 | -13 | -0.7% | 1,600 |
| 2025/02/21 | 1,821 | 1,865 | 1,820 | 1,838 | +3 | +0.2% | 13,800 |
| 2025/02/20 | 1,839 | 1,839 | 1,817 | 1,835 | -6 | -0.3% | 2,600 |
| 2025/02/19 | 1,831 | 1,848 | 1,826 | 1,841 | +9 | +0.5% | 1,200 |
| 2025/02/18 | 1,838 | 1,838 | 1,826 | 1,832 | -7 | -0.4% | 1,900 |
| 2025/02/17 | 1,845 | 1,845 | 1,831 | 1,839 | -1 | -0.1% | 3,300 |
| 2025/02/14 | 1,825 | 1,840 | 1,825 | 1,840 | +15 | +0.8% | 43,200 |
| 2025/02/13 | 1,833 | 1,846 | 1,824 | 1,825 | -8 | -0.4% | 2,800 |
| 2025/02/12 | 1,907 | 1,907 | 1,833 | 1,833 | -20 | -1.1% | 12,900 |
| 2025/02/10 | 1,900 | 1,972 | 1,835 | 1,853 | -47 | -2.5% | 31,300 |
| 2025/02/07 | 1,900 | 1,900 | 1,898 | 1,900 | +7 | +0.4% | 2,300 |
| 2025/02/06 | 1,900 | 1,900 | 1,880 | 1,893 | -2 | -0.1% | 1,500 |
| 2025/02/05 | 1,897 | 1,899 | 1,864 | 1,895 | +6 | +0.3% | 1,900 |
| 2025/02/04 | 1,902 | 1,905 | 1,864 | 1,889 | -6 | -0.3% | 50,800 |
| 2025/02/03 | 1,886 | 1,900 | 1,852 | 1,895 | +9 | +0.5% | 3,900 |
| 2025/01/31 | 1,919 | 1,919 | 1,886 | 1,886 | -15 | -0.8% | 1,100 |
| 2025/01/30 | 1,900 | 1,901 | 1,888 | 1,901 | +1 | +0.1% | 1,100 |
| 2025/01/29 | 1,900 | 1,922 | 1,879 | 1,900 | +14 | +0.7% | 6,600 |
| 2025/01/28 | 1,860 | 1,900 | 1,822 | 1,886 | +2 | +0.1% | 26,900 |
| 2025/01/27 | 1,810 | 1,886 | 1,807 | 1,884 | +77 | +4.3% | 11,300 |
| 2025/01/24 | 1,804 | 1,807 | 1,800 | 1,807 | +11 | +0.6% | 2,800 |
| 2025/01/23 | 1,770 | 1,797 | 1,770 | 1,796 | +22 | +1.2% | 1,900 |
| 2025/01/22 | 1,787 | 1,809 | 1,774 | 1,774 | -12 | -0.7% | 3,800 |
1～
50
件表示中 / 4012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 | 164,800円 | +22.7% | +14.4% | 3.64% | 6.09倍 | 1.05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 |
| 高見澤 | 301,500円 | -1.9% | -10.1% | 1.66% | 4.20倍 | 0.34倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| レカム | 6,300円 | +26.6% | +128.0% | 2.54% | 11.82倍 | 1.02倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| 太平発 | 65,500円 | -10.1% | -8.9% | 5.95% | 8.01倍 | 0.33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 |
| アップル | 36,700円 | -15.1% | -21.6% | 2.72% | 5.21倍 | 0.49倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
市場注目の銘柄
チャート関連のコラム
