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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,121 | 1,121 | 1,115 | 1,120 | ±0 | ±0% | 2,300 |
| 2023/01/23 | 1,119 | 1,127 | 1,119 | 1,120 | -4 | -0.4% | 1,900 |
| 2023/01/20 | 1,121 | 1,125 | 1,120 | 1,124 | +3 | +0.3% | 8,300 |
| 2023/01/19 | 1,113 | 1,121 | 1,113 | 1,121 | +1 | +0.1% | 400 |
| 2023/01/18 | 1,120 | 1,121 | 1,117 | 1,120 | -1 | -0.1% | 1,300 |
| 2023/01/17 | 1,121 | 1,121 | 1,114 | 1,121 | ±0 | ±0% | 1,400 |
| 2023/01/16 | 1,099 | 1,126 | 1,097 | 1,121 | +22 | +2% | 6,600 |
| 2023/01/13 | 1,100 | 1,110 | 1,098 | 1,099 | +3 | +0.3% | 1,300 |
| 2023/01/12 | 1,110 | 1,111 | 1,096 | 1,096 | -14 | -1.3% | 1,700 |
| 2023/01/11 | 1,100 | 1,114 | 1,100 | 1,110 | +10 | +0.9% | 2,100 |
| 2023/01/10 | 1,100 | 1,110 | 1,100 | 1,100 | +1 | +0.1% | 4,400 |
| 2023/01/06 | 1,081 | 1,099 | 1,074 | 1,099 | +10 | +0.9% | 2,300 |
| 2023/01/05 | 1,089 | 1,090 | 1,089 | 1,089 | ±0 | ±0% | 3,800 |
| 2023/01/04 | 1,085 | 1,090 | 1,076 | 1,089 | +13 | +1.2% | 6,000 |
| 2022/12/30 | 1,076 | 1,076 | 1,076 | 1,076 | -4 | -0.4% | 3,800 |
| 2022/12/29 | 1,070 | 1,080 | 1,070 | 1,080 | +16 | +1.5% | 200 |
| 2022/12/28 | 1,075 | 1,078 | 1,061 | 1,064 | -11 | -1% | 3,800 |
| 2022/12/27 | 1,081 | 1,082 | 1,075 | 1,075 | -5 | -0.5% | 2,200 |
| 2022/12/26 | 1,080 | 1,080 | 1,068 | 1,080 | +1 | +0.1% | 2,400 |
| 2022/12/23 | 1,076 | 1,079 | 1,073 | 1,079 | +1 | +0.1% | 2,100 |
| 2022/12/22 | 1,063 | 1,082 | 1,063 | 1,078 | ±0 | ±0% | 3,000 |
| 2022/12/21 | 1,068 | 1,081 | 1,068 | 1,078 | +5 | +0.5% | 1,800 |
| 2022/12/20 | 1,075 | 1,087 | 1,068 | 1,073 | -12 | -1.1% | 17,000 |
| 2022/12/19 | 1,093 | 1,093 | 1,075 | 1,085 | +3 | +0.3% | 5,300 |
| 2022/12/16 | 1,078 | 1,082 | 1,078 | 1,082 | -2 | -0.2% | 1,500 |
| 2022/12/15 | 1,078 | 1,084 | 1,078 | 1,084 | +2 | +0.2% | 2,200 |
| 2022/12/14 | 1,086 | 1,097 | 1,082 | 1,082 | -4 | -0.4% | 1,200 |
| 2022/12/13 | 1,082 | 1,087 | 1,082 | 1,086 | -9 | -0.8% | 2,600 |
| 2022/12/12 | 1,094 | 1,095 | 1,082 | 1,095 | -4 | -0.4% | 1,400 |
| 2022/12/09 | 1,093 | 1,099 | 1,093 | 1,099 | ±0 | ±0% | 1,500 |
| 2022/12/08 | 1,093 | 1,099 | 1,090 | 1,099 | +7 | +0.6% | 1,100 |
| 2022/12/07 | 1,084 | 1,092 | 1,084 | 1,092 | +1 | +0.1% | 2,700 |
| 2022/12/06 | 1,091 | 1,091 | 1,091 | 1,091 | -2 | -0.2% | 28,600 |
| 2022/12/05 | 1,093 | 1,093 | 1,083 | 1,093 | +11 | +1% | 400 |
| 2022/12/02 | 1,080 | 1,083 | 1,080 | 1,082 | -9 | -0.8% | 500 |
| 2022/12/01 | 1,094 | 1,094 | 1,081 | 1,091 | +10 | +0.9% | 1,600 |
| 2022/11/30 | 1,090 | 1,093 | 1,081 | 1,081 | -9 | -0.8% | 700 |
| 2022/11/29 | 1,088 | 1,090 | 1,088 | 1,090 | +4 | +0.4% | 700 |
| 2022/11/28 | 1,085 | 1,086 | 1,075 | 1,086 | +1 | +0.1% | 2,900 |
| 2022/11/25 | 1,077 | 1,085 | 1,077 | 1,085 | +8 | +0.7% | 5,000 |
| 2022/11/24 | 1,071 | 1,077 | 1,070 | 1,077 | +3 | +0.3% | 2,100 |
| 2022/11/22 | 1,073 | 1,074 | 1,068 | 1,074 | ±0 | ±0% | 2,700 |
| 2022/11/21 | 1,074 | 1,074 | 1,074 | 1,074 | +9 | +0.8% | 2,100 |
| 2022/11/18 | 1,066 | 1,066 | 1,065 | 1,065 | +3 | +0.3% | 400 |
| 2022/11/17 | 1,064 | 1,064 | 1,062 | 1,062 | -3 | -0.3% | 600 |
| 2022/11/16 | 1,060 | 1,066 | 1,060 | 1,065 | -3 | -0.3% | 3,300 |
| 2022/11/15 | 1,072 | 1,079 | 1,063 | 1,068 | +21 | +2% | 2,900 |
| 2022/11/14 | 1,080 | 1,080 | 1,047 | 1,047 | -13 | -1.2% | 4,500 |
| 2022/11/11 | 1,055 | 1,060 | 1,042 | 1,060 | +19 | +1.8% | 4,800 |
| 2022/11/10 | 1,046 | 1,046 | 1,041 | 1,041 | -4 | -0.4% | 500 |
601～
650
件表示中 / 4074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 | 176,000円 | +2.2% | -4.4% | 3.41% | 7.53倍 | 1.03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 |
| ＴＭＨ | 152,900円 | +30.8% | -6.5% | 0.00% | 29.39倍 | 7.22倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| ムーンバット | 116,200円 | -2.9% | -17.3% | 4.30% | 11.64倍 | 0.96倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| エコトレディン | 91,000円 | +7.2% | +6.6% | 3.30% | 5.65倍 | 0.48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 |
| 太平発 | 71,000円 | -12.5% | +44.9% | 5.63% | 10.62倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
