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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,093 | 1,093 | 1,071 | 1,090 | +5 | +0.5% | 1,800 |
| 2022/06/14 | 1,071 | 1,085 | 1,066 | 1,085 | ±0 | ±0% | 2,800 |
| 2022/06/13 | 1,087 | 1,092 | 1,085 | 1,085 | -7 | -0.6% | 1,500 |
| 2022/06/10 | 1,109 | 1,109 | 1,090 | 1,092 | -17 | -1.5% | 1,300 |
| 2022/06/09 | 1,107 | 1,115 | 1,107 | 1,109 | +2 | +0.2% | 500 |
| 2022/06/08 | 1,102 | 1,110 | 1,102 | 1,107 | +5 | +0.5% | 21,600 |
| 2022/06/07 | 1,103 | 1,103 | 1,100 | 1,102 | -16 | -1.4% | 1,100 |
| 2022/06/06 | 1,093 | 1,118 | 1,084 | 1,118 | +25 | +2.3% | 3,400 |
| 2022/06/03 | 1,095 | 1,115 | 1,092 | 1,093 | -21 | -1.9% | 4,200 |
| 2022/06/02 | 1,096 | 1,125 | 1,096 | 1,114 | - | - | 6,500 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 1,087 | 1,103 | 1,077 | 1,100 | +14 | +1.3% | 6,700 |
| 2022/05/30 | 1,083 | 1,087 | 1,083 | 1,086 | +4 | +0.4% | 1,700 |
| 2022/05/27 | 1,082 | 1,082 | 1,082 | 1,082 | +2 | +0.2% | 400 |
| 2022/05/26 | 1,069 | 1,089 | 1,069 | 1,080 | +15 | +1.4% | 6,000 |
| 2022/05/25 | 1,065 | 1,065 | 1,055 | 1,065 | ±0 | ±0% | 1,500 |
| 2022/05/24 | 1,064 | 1,066 | 1,058 | 1,065 | -4 | -0.4% | 1,000 |
| 2022/05/23 | 1,075 | 1,075 | 1,060 | 1,069 | +1 | +0.1% | 3,100 |
| 2022/05/20 | 1,069 | 1,070 | 1,060 | 1,068 | +5 | +0.5% | 600 |
| 2022/05/19 | 1,068 | 1,069 | 1,063 | 1,063 | -7 | -0.7% | 1,500 |
| 2022/05/18 | 1,049 | 1,070 | 1,049 | 1,070 | +29 | +2.8% | 3,100 |
| 2022/05/17 | 1,041 | 1,042 | 1,041 | 1,041 | ±0 | ±0% | 1,600 |
| 2022/05/16 | 1,041 | 1,057 | 1,040 | 1,041 | +1 | +0.1% | 1,600 |
| 2022/05/13 | 1,025 | 1,059 | 1,025 | 1,040 | +1 | +0.1% | 5,500 |
| 2022/05/12 | 1,060 | 1,060 | 1,038 | 1,039 | -21 | -2% | 5,700 |
| 2022/05/11 | 1,050 | 1,070 | 1,050 | 1,060 | +15 | +1.4% | 9,000 |
| 2022/05/10 | 1,045 | 1,045 | 1,016 | 1,045 | ±0 | ±0% | 1,100 |
| 2022/05/09 | 1,014 | 1,045 | 1,014 | 1,045 | +25 | +2.5% | 3,300 |
| 2022/05/06 | 1,017 | 1,028 | 1,017 | 1,020 | +3 | +0.3% | 3,600 |
| 2022/05/02 | 1,015 | 1,025 | 1,015 | 1,017 | -4 | -0.4% | 2,500 |
| 2022/04/28 | 1,017 | 1,023 | 1,007 | 1,021 | +4 | +0.4% | 1,400 |
| 2022/04/27 | 1,021 | 1,022 | 996 | 1,017 | -14 | -1.4% | 15,300 |
| 2022/04/26 | 1,052 | 1,059 | 1,010 | 1,031 | -21 | -2% | 51,800 |
| 2022/04/25 | 1,066 | 1,066 | 1,052 | 1,052 | -14 | -1.3% | 1,700 |
| 2022/04/22 | 1,060 | 1,066 | 1,054 | 1,066 | +6 | +0.6% | 1,800 |
| 2022/04/21 | 1,065 | 1,065 | 1,060 | 1,060 | +3 | +0.3% | 400 |
| 2022/04/20 | 1,054 | 1,070 | 1,054 | 1,057 | +7 | +0.7% | 1,800 |
| 2022/04/19 | 1,064 | 1,072 | 1,050 | 1,050 | -5 | -0.5% | 2,400 |
| 2022/04/18 | 1,070 | 1,074 | 1,050 | 1,055 | -32 | -2.9% | 4,200 |
| 2022/04/15 | 1,082 | 1,089 | 1,079 | 1,087 | - | - | 1,800 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 1,083 | 1,092 | 1,082 | 1,082 | ±0 | ±0% | 1,100 |
| 2022/04/12 | 1,083 | 1,083 | 1,082 | 1,082 | -1 | -0.1% | 1,000 |
| 2022/04/11 | 1,094 | 1,094 | 1,083 | 1,083 | -5 | -0.5% | 1,300 |
| 2022/04/08 | 1,095 | 1,095 | 1,088 | 1,088 | -7 | -0.6% | 900 |
| 2022/04/07 | 1,098 | 1,107 | 1,095 | 1,095 | -3 | -0.3% | 2,400 |
| 2022/04/06 | 1,100 | 1,100 | 1,098 | 1,098 | -5 | -0.5% | 700 |
| 2022/04/05 | 1,113 | 1,116 | 1,103 | 1,103 | -5 | -0.5% | 600 |
| 2022/04/04 | 1,103 | 1,118 | 1,096 | 1,108 | +5 | +0.5% | 2,400 |
| 2022/04/01 | 1,122 | 1,122 | 1,103 | 1,103 | -16 | -1.4% | 1,200 |
601～
650
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
