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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,046 | 1,046 | 1,041 | 1,041 | -4 | -0.4% | 500 |
| 2022/11/09 | 1,044 | 1,045 | 1,037 | 1,045 | +1 | +0.1% | 2,100 |
| 2022/11/08 | 1,050 | 1,051 | 1,037 | 1,044 | -4 | -0.4% | 2,300 |
| 2022/11/07 | 1,046 | 1,048 | 1,042 | 1,048 | +7 | +0.7% | 1,000 |
| 2022/11/04 | 1,036 | 1,045 | 1,036 | 1,041 | ±0 | ±0% | 1,800 |
| 2022/11/02 | 1,050 | 1,050 | 1,041 | 1,041 | -9 | -0.9% | 600 |
| 2022/11/01 | 1,048 | 1,050 | 1,041 | 1,050 | +2 | +0.2% | 800 |
| 2022/10/31 | 1,037 | 1,048 | 1,037 | 1,048 | +4 | +0.4% | 1,700 |
| 2022/10/28 | 1,040 | 1,044 | 1,038 | 1,044 | +4 | +0.4% | 600 |
| 2022/10/27 | 1,042 | 1,048 | 1,033 | 1,040 | -15 | -1.4% | 14,900 |
| 2022/10/26 | 1,053 | 1,055 | 1,053 | 1,055 | -4 | -0.4% | 800 |
| 2022/10/25 | 1,074 | 1,074 | 1,059 | 1,059 | -9 | -0.8% | 8,700 |
| 2022/10/24 | 1,045 | 1,068 | 1,045 | 1,068 | +23 | +2.2% | 1,500 |
| 2022/10/21 | 1,048 | 1,050 | 1,045 | 1,045 | +1 | +0.1% | 2,900 |
| 2022/10/20 | 1,036 | 1,045 | 1,035 | 1,044 | -10 | -0.9% | 2,100 |
| 2022/10/19 | 1,035 | 1,054 | 1,034 | 1,054 | +4 | +0.4% | 1,300 |
| 2022/10/18 | 1,036 | 1,050 | 1,036 | 1,050 | ±0 | ±0% | 1,400 |
| 2022/10/17 | 1,051 | 1,051 | 1,030 | 1,050 | +9 | +0.9% | 900 |
| 2022/10/14 | 1,037 | 1,041 | 1,033 | 1,041 | +11 | +1.1% | 1,000 |
| 2022/10/13 | 1,031 | 1,036 | 1,030 | 1,030 | -1 | -0.1% | 1,900 |
| 2022/10/12 | 1,040 | 1,043 | 1,031 | 1,031 | -9 | -0.9% | 2,600 |
| 2022/10/11 | 1,042 | 1,045 | 1,040 | 1,040 | -10 | -1% | 2,000 |
| 2022/10/07 | 1,049 | 1,064 | 1,045 | 1,050 | +1 | +0.1% | 1,600 |
| 2022/10/06 | 1,063 | 1,063 | 1,049 | 1,049 | -14 | -1.3% | 600 |
| 2022/10/05 | 1,069 | 1,069 | 1,042 | 1,063 | +16 | +1.5% | 2,400 |
| 2022/10/04 | 1,045 | 1,058 | 1,045 | 1,047 | ±0 | ±0% | 3,200 |
| 2022/10/03 | 1,040 | 1,047 | 1,035 | 1,047 | +7 | +0.7% | 5,500 |
| 2022/09/30 | 1,044 | 1,045 | 1,040 | 1,040 | -13 | -1.2% | 1,800 |
| 2022/09/29 | 1,045 | 1,065 | 1,045 | 1,053 | +8 | +0.8% | 3,100 |
| 2022/09/28 | 1,050 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 1,600 |
| 2022/09/27 | 1,049 | 1,050 | 1,049 | 1,050 | +1 | +0.1% | 700 |
| 2022/09/26 | 1,060 | 1,084 | 1,043 | 1,049 | -11 | -1% | 5,200 |
| 2022/09/22 | 1,077 | 1,077 | 1,050 | 1,060 | -20 | -1.9% | 11,300 |
| 2022/09/21 | 1,084 | 1,084 | 1,066 | 1,080 | -2 | -0.2% | 3,700 |
| 2022/09/20 | 1,089 | 1,095 | 1,070 | 1,082 | -7 | -0.6% | 4,100 |
| 2022/09/16 | 1,081 | 1,089 | 1,073 | 1,089 | +15 | +1.4% | 1,500 |
| 2022/09/15 | 1,074 | 1,084 | 1,071 | 1,074 | -6 | -0.6% | 5,100 |
| 2022/09/14 | 1,075 | 1,085 | 1,075 | 1,080 | +2 | +0.2% | 1,000 |
| 2022/09/13 | 1,080 | 1,087 | 1,072 | 1,078 | -8 | -0.7% | 4,500 |
| 2022/09/12 | 1,092 | 1,092 | 1,084 | 1,086 | -7 | -0.6% | 1,100 |
| 2022/09/09 | 1,093 | 1,093 | 1,092 | 1,093 | -2 | -0.2% | 1,000 |
| 2022/09/08 | 1,093 | 1,098 | 1,091 | 1,095 | ±0 | ±0% | 900 |
| 2022/09/07 | 1,098 | 1,098 | 1,095 | 1,095 | +1 | +0.1% | 22,700 |
| 2022/09/06 | 1,090 | 1,094 | 1,081 | 1,094 | +3 | +0.3% | 2,600 |
| 2022/09/05 | 1,096 | 1,109 | 1,090 | 1,091 | -5 | -0.5% | 3,500 |
| 2022/09/02 | 1,106 | 1,106 | 1,096 | 1,096 | -2 | -0.2% | 1,200 |
| 2022/09/01 | 1,115 | 1,115 | 1,093 | 1,098 | -17 | -1.5% | 1,700 |
| 2022/08/31 | 1,107 | 1,118 | 1,107 | 1,115 | -1 | -0.1% | 2,300 |
| 2022/08/30 | 1,115 | 1,116 | 1,115 | 1,116 | +9 | +0.8% | 700 |
| 2022/08/29 | 1,115 | 1,115 | 1,104 | 1,107 | -8 | -0.7% | 2,500 |
501～
550
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
