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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,734 | 1,768 | 1,733 | 1,768 | +23 | +1.3% | 11,300 |
| 2024/11/21 | 1,765 | 1,765 | 1,731 | 1,745 | -23 | -1.3% | 4,300 |
| 2024/11/20 | 1,758 | 1,777 | 1,750 | 1,768 | +10 | +0.6% | 900 |
| 2024/11/19 | 1,735 | 1,758 | 1,735 | 1,758 | +3 | +0.2% | 1,300 |
| 2024/11/18 | 1,744 | 1,755 | 1,730 | 1,755 | +6 | +0.3% | 1,300 |
| 2024/11/15 | 1,727 | 1,749 | 1,711 | 1,749 | +22 | +1.3% | 2,000 |
| 2024/11/14 | 1,742 | 1,759 | 1,724 | 1,727 | -5 | -0.3% | 5,300 |
| 2024/11/13 | 1,786 | 1,786 | 1,732 | 1,732 | -58 | -3.2% | 8,300 |
| 2024/11/12 | 1,903 | 1,906 | 1,777 | 1,790 | -73 | -3.9% | 19,800 |
| 2024/11/11 | 1,811 | 1,971 | 1,811 | 1,863 | +62 | +3.4% | 37,100 |
| 2024/11/08 | 1,850 | 1,850 | 1,792 | 1,801 | -49 | -2.6% | 2,600 |
| 2024/11/07 | 1,912 | 1,913 | 1,804 | 1,850 | -25 | -1.3% | 4,700 |
| 2024/11/06 | 1,830 | 1,946 | 1,830 | 1,875 | +47 | +2.6% | 21,900 |
| 2024/11/05 | 1,735 | 1,829 | 1,735 | 1,828 | +95 | +5.5% | 3,700 |
| 2024/11/01 | 1,797 | 1,797 | 1,732 | 1,733 | -80 | -4.4% | 4,000 |
| 2024/10/31 | 1,773 | 1,813 | 1,736 | 1,813 | +23 | +1.3% | 6,100 |
| 2024/10/30 | 1,867 | 1,909 | 1,728 | 1,790 | -85 | -4.5% | 32,600 |
| 2024/10/29 | 1,840 | 1,950 | 1,833 | 1,875 | +59 | +3.2% | 36,700 |
| 2024/10/28 | 1,632 | 1,847 | 1,632 | 1,816 | +186 | +11.4% | 46,200 |
| 2024/10/25 | 1,625 | 1,630 | 1,605 | 1,630 | +6 | +0.4% | 2,400 |
| 2024/10/24 | 1,619 | 1,633 | 1,613 | 1,624 | -3 | -0.2% | 4,700 |
| 2024/10/23 | 1,620 | 1,638 | 1,620 | 1,627 | -26 | -1.6% | 2,100 |
| 2024/10/22 | 1,656 | 1,656 | 1,618 | 1,653 | +1 | +0.1% | 2,200 |
| 2024/10/21 | 1,647 | 1,655 | 1,642 | 1,652 | +4 | +0.2% | 2,200 |
| 2024/10/18 | 1,663 | 1,663 | 1,648 | 1,648 | -15 | -0.9% | 1,000 |
| 2024/10/17 | 1,655 | 1,665 | 1,626 | 1,663 | +8 | +0.5% | 3,200 |
| 2024/10/16 | 1,663 | 1,669 | 1,651 | 1,655 | -12 | -0.7% | 1,400 |
| 2024/10/15 | 1,668 | 1,670 | 1,667 | 1,667 | -1 | -0.1% | 400 |
| 2024/10/11 | 1,669 | 1,689 | 1,668 | 1,668 | -22 | -1.3% | 31,300 |
| 2024/10/10 | 1,695 | 1,695 | 1,690 | 1,690 | -5 | -0.3% | 200 |
| 2024/10/09 | 1,695 | 1,695 | 1,680 | 1,695 | +5 | +0.3% | 3,900 |
| 2024/10/08 | 1,690 | 1,698 | 1,690 | 1,690 | ±0 | ±0% | 500 |
| 2024/10/07 | 1,694 | 1,728 | 1,690 | 1,690 | +10 | +0.6% | 1,400 |
| 2024/10/04 | 1,676 | 1,680 | 1,666 | 1,680 | +4 | +0.2% | 800 |
| 2024/10/03 | 1,670 | 1,690 | 1,656 | 1,676 | -15 | -0.9% | 2,300 |
| 2024/10/02 | 1,655 | 1,695 | 1,655 | 1,691 | +24 | +1.4% | 1,400 |
| 2024/10/01 | 1,700 | 1,700 | 1,666 | 1,667 | ±0 | ±0% | 19,500 |
| 2024/09/30 | 1,646 | 1,702 | 1,646 | 1,667 | -19 | -1.1% | 1,200 |
| 2024/09/27 | 1,686 | 1,710 | 1,686 | 1,686 | ±0 | ±0% | 1,600 |
| 2024/09/26 | 1,685 | 1,695 | 1,685 | 1,686 | +6 | +0.4% | 700 |
| 2024/09/25 | 1,699 | 1,699 | 1,667 | 1,680 | -24 | -1.4% | 1,900 |
| 2024/09/24 | 1,695 | 1,719 | 1,680 | 1,704 | -16 | -0.9% | 4,300 |
| 2024/09/20 | 1,737 | 1,738 | 1,720 | 1,720 | -4 | -0.2% | 2,500 |
| 2024/09/19 | 1,725 | 1,725 | 1,684 | 1,724 | +9 | +0.5% | 56,700 |
| 2024/09/18 | 1,682 | 1,719 | 1,660 | 1,715 | +33 | +2% | 2,900 |
| 2024/09/17 | 1,704 | 1,704 | 1,682 | 1,682 | -22 | -1.3% | 10,400 |
| 2024/09/13 | 1,724 | 1,724 | 1,704 | 1,704 | -37 | -2.1% | 500 |
| 2024/09/12 | 1,750 | 1,750 | 1,719 | 1,741 | +66 | +3.9% | 1,100 |
| 2024/09/11 | 1,720 | 1,720 | 1,675 | 1,675 | -55 | -3.2% | 4,100 |
| 2024/09/10 | 1,719 | 1,767 | 1,719 | 1,730 | +11 | +0.6% | 4,500 |
1～
50
件表示中 / 3925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 | 176,800円 | +10.2% | +13.3% | 3.11% | 7.56倍 | 1.12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 |
| 太平発 | 72,000円 | -10.1% | -8.9% | 5.42% | 8.81倍 | 0.36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 |
| 新都ＨＤ | 14,300円 | +6.9% | - | 0.00% | 107.52倍 | 4.47倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
| エコトレディン | 91,300円 | +2.4% | +2.5% | 3.29% | 4.10倍 | 0.49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 |
| シンデンハイテ | 259,900円 | +2.6% | +150.5% | 4.81% | 5.76倍 | 0.69倍 |
|
半導体や液晶の専門商社。韓国ＳＫハイニックス社の製品扱い大、ＥＭＳやバッテリー育成 |
市場注目の銘柄
チャート関連のコラム
