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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,099 | 2,111 | 2,085 | 2,109 | -9 | -0.4% | 3,400 |
| 2025/08/19 | 2,120 | 2,120 | 2,010 | 2,118 | -2 | -0.1% | 23,000 |
| 2025/08/18 | 2,116 | 2,120 | 2,110 | 2,120 | +4 | +0.2% | 5,600 |
| 2025/08/15 | 2,122 | 2,126 | 2,110 | 2,116 | -12 | -0.6% | 4,700 |
| 2025/08/14 | 2,110 | 2,128 | 2,102 | 2,128 | +1 | ±0% | 12,600 |
| 2025/08/13 | 2,119 | 2,130 | 2,105 | 2,127 | +22 | +1% | 27,700 |
| 2025/08/12 | 1,791 | 2,191 | 1,791 | 2,105 | +314 | +17.5% | 71,600 |
| 2025/08/08 | 1,792 | 1,804 | 1,791 | 1,791 | ±0 | ±0% | 1,900 |
| 2025/08/07 | 1,772 | 1,800 | 1,772 | 1,791 | +15 | +0.8% | 3,400 |
| 2025/08/06 | 1,768 | 1,776 | 1,767 | 1,776 | +9 | +0.5% | 1,200 |
| 2025/08/05 | 1,776 | 1,776 | 1,767 | 1,767 | -10 | -0.6% | 4,000 |
| 2025/08/04 | 1,775 | 1,785 | 1,767 | 1,777 | -1 | -0.1% | 4,400 |
| 2025/08/01 | 1,770 | 1,825 | 1,770 | 1,778 | +6 | +0.3% | 4,500 |
| 2025/07/31 | 1,769 | 1,772 | 1,769 | 1,772 | +2 | +0.1% | 700 |
| 2025/07/30 | 1,775 | 1,776 | 1,765 | 1,770 | -12 | -0.7% | 2,500 |
| 2025/07/29 | 1,785 | 1,800 | 1,780 | 1,782 | -4 | -0.2% | 1,800 |
| 2025/07/28 | 1,808 | 1,808 | 1,780 | 1,786 | -32 | -1.8% | 8,600 |
| 2025/07/25 | 1,821 | 1,821 | 1,818 | 1,818 | +5 | +0.3% | 4,100 |
| 2025/07/24 | 1,802 | 1,817 | 1,790 | 1,813 | +11 | +0.6% | 4,200 |
| 2025/07/23 | 1,800 | 1,804 | 1,791 | 1,802 | -2 | -0.1% | 1,500 |
| 2025/07/22 | 1,771 | 1,807 | 1,771 | 1,804 | +33 | +1.9% | 1,700 |
| 2025/07/18 | 1,771 | 1,771 | 1,771 | 1,771 | -9 | -0.5% | 600 |
| 2025/07/17 | 1,780 | 1,780 | 1,780 | 1,780 | +2 | +0.1% | 2,400 |
| 2025/07/16 | 1,785 | 1,785 | 1,770 | 1,778 | -8 | -0.4% | 3,600 |
| 2025/07/15 | 1,798 | 1,798 | 1,786 | 1,786 | -14 | -0.8% | 600 |
| 2025/07/14 | 1,764 | 1,800 | 1,764 | 1,800 | +38 | +2.2% | 2,300 |
| 2025/07/11 | 1,763 | 1,771 | 1,762 | 1,762 | ±0 | ±0% | 1,500 |
| 2025/07/10 | 1,763 | 1,764 | 1,760 | 1,762 | +12 | +0.7% | 600 |
| 2025/07/09 | 1,741 | 1,750 | 1,740 | 1,750 | -2 | -0.1% | 800 |
| 2025/07/08 | 1,737 | 1,753 | 1,737 | 1,752 | -3 | -0.2% | 1,200 |
| 2025/07/07 | 1,747 | 1,755 | 1,740 | 1,755 | -5 | -0.3% | 6,500 |
| 2025/07/04 | 1,790 | 1,790 | 1,760 | 1,760 | -14 | -0.8% | 7,000 |
| 2025/07/03 | 1,738 | 1,835 | 1,731 | 1,774 | +31 | +1.8% | 18,700 |
| 2025/07/02 | 1,742 | 1,750 | 1,742 | 1,743 | +1 | +0.1% | 7,000 |
| 2025/07/01 | 1,752 | 1,778 | 1,739 | 1,742 | -3 | -0.2% | 6,000 |
| 2025/06/30 | 1,758 | 1,768 | 1,745 | 1,745 | -12 | -0.7% | 1,300 |
| 2025/06/27 | 1,736 | 1,780 | 1,736 | 1,757 | +35 | +2% | 3,900 |
| 2025/06/26 | 1,722 | 1,750 | 1,721 | 1,722 | ±0 | ±0% | 3,800 |
| 2025/06/25 | 1,721 | 1,722 | 1,707 | 1,722 | +1 | +0.1% | 1,500 |
| 2025/06/24 | 1,710 | 1,723 | 1,708 | 1,721 | -7 | -0.4% | 1,800 |
| 2025/06/23 | 1,716 | 1,735 | 1,701 | 1,728 | +21 | +1.2% | 4,200 |
| 2025/06/20 | 1,754 | 1,755 | 1,704 | 1,707 | -46 | -2.6% | 4,300 |
| 2025/06/19 | 1,752 | 1,781 | 1,752 | 1,753 | -31 | -1.7% | 800 |
| 2025/06/18 | 1,750 | 1,784 | 1,750 | 1,784 | +33 | +1.9% | 2,000 |
| 2025/06/17 | 1,757 | 1,760 | 1,751 | 1,751 | -16 | -0.9% | 900 |
| 2025/06/16 | 1,767 | 1,780 | 1,767 | 1,767 | +5 | +0.3% | 800 |
| 2025/06/13 | 1,787 | 1,791 | 1,751 | 1,762 | -7 | -0.4% | 1,600 |
| 2025/06/12 | 1,744 | 1,779 | 1,744 | 1,769 | +26 | +1.5% | 1,900 |
| 2025/06/11 | 1,749 | 1,754 | 1,743 | 1,743 | +6 | +0.3% | 1,700 |
| 2025/06/10 | 1,835 | 1,835 | 1,720 | 1,737 | -18 | -1% | 13,700 |
1～
50
件表示中 / 4105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 | 210,900円 | +2.2% | -4.4% | 3.13% | 9.06倍 | 1.24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 |
| 杉田エース | 126,900円 | +3.1% | +21.7% | 3.15% | 10.32倍 | 0.58倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| 清和中央 | 172,000円 | +1.0% | +999.9% | 0.87% | 27.07倍 | 0.43倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| ＩＮＥＳＴ | 5,900円 | -10.3% | +18.8% | 0.00% | 143.90倍 | 1.31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 |
| 理 経 | 41,600円 | +4.7% | -24.4% | 1.68% | 13.68倍 | 1.17倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
市場注目の銘柄
チャート関連のコラム
