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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 4106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 | 212,700円 | +2.2% | -4.4% | 3.10% | 9.14倍 | 1.25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 |
| 清和中央 | 171,000円 | +1.0% | +999.9% | 0.88% | 26.91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 |
| 新都ＨＤ | 15,500円 | +87.2% | +410.2% | 0.00% | 118.32倍 | 4.72倍 |
|
衣料のクリムゾン発祥ながら２４年買収社含む子会社工場での金属や樹脂の再生品分野へ傾注 |
| ＩＮＥＳＴ | 6,100円 | -10.3% | +18.8% | 0.00% | 148.78倍 | 1.36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 |
| ソレキア | 771,000円 | +1.3% | -11.1% | 0.65% | 6.87倍 | 0.60倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
市場注目の銘柄
チャート関連のコラム
