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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 2022/03/31 | 1,095 | 1,119 | 1,095 | 1,119 | ±0 | ±0% | 1,500 |
| 2022/03/30 | 1,090 | 1,126 | 1,090 | 1,119 | -10 | -0.9% | 3,200 |
| 2022/03/29 | 1,137 | 1,151 | 1,127 | 1,129 | -16 | -1.4% | 6,700 |
701～
750
件表示中 / 4022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 | 175,500円 | +22.7% | +14.4% | 3.42% | 6.49倍 | 1.12倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| 田中商事 | 62,800円 | -2.9% | -7.3% | 4.78% | 5.32倍 | 0.36倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| Ｃｏｍｉｎｉｘ | 80,600円 | +4.7% | -1.5% | 4.34% | 9.01倍 | 0.68倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| 高見澤 | 310,500円 | -1.9% | -10.1% | 1.61% | 4.32倍 | 0.35倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| レカム | 6,600円 | +26.6% | +128.0% | 2.42% | 12.38倍 | 1.07倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
