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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,159 | 1,159 | 1,153 | 1,155 | -4 | -0.3% | 700 |
| 2022/07/28 | 1,158 | 1,159 | 1,158 | 1,159 | +1 | +0.1% | 600 |
| 2022/07/27 | 1,148 | 1,158 | 1,148 | 1,158 | +6 | +0.5% | 700 |
| 2022/07/26 | 1,156 | 1,158 | 1,150 | 1,152 | -4 | -0.3% | 2,900 |
| 2022/07/25 | 1,172 | 1,172 | 1,150 | 1,156 | +8 | +0.7% | 7,200 |
| 2022/07/22 | 1,151 | 1,151 | 1,146 | 1,148 | -2 | -0.2% | 2,200 |
| 2022/07/21 | 1,149 | 1,150 | 1,141 | 1,150 | +6 | +0.5% | 1,200 |
| 2022/07/20 | 1,141 | 1,152 | 1,141 | 1,144 | +4 | +0.4% | 3,300 |
| 2022/07/19 | 1,139 | 1,140 | 1,133 | 1,140 | +10 | +0.9% | 2,000 |
| 2022/07/15 | 1,137 | 1,137 | 1,126 | 1,130 | -2 | -0.2% | 1,200 |
| 2022/07/14 | 1,132 | 1,138 | 1,132 | 1,132 | +1 | +0.1% | 400 |
| 2022/07/13 | 1,133 | 1,138 | 1,130 | 1,131 | ±0 | ±0% | 2,400 |
| 2022/07/12 | 1,141 | 1,147 | 1,131 | 1,131 | -16 | -1.4% | 700 |
| 2022/07/11 | 1,139 | 1,150 | 1,137 | 1,147 | +8 | +0.7% | 2,100 |
| 2022/07/08 | 1,133 | 1,139 | 1,128 | 1,139 | +5 | +0.4% | 5,300 |
| 2022/07/07 | 1,135 | 1,135 | 1,134 | 1,134 | +10 | +0.9% | 300 |
| 2022/07/06 | 1,134 | 1,134 | 1,118 | 1,124 | -8 | -0.7% | 4,000 |
| 2022/07/05 | 1,135 | 1,144 | 1,132 | 1,132 | +7 | +0.6% | 1,700 |
| 2022/07/04 | 1,133 | 1,133 | 1,111 | 1,125 | +5 | +0.4% | 5,400 |
| 2022/07/01 | 1,146 | 1,146 | 1,120 | 1,120 | -25 | -2.2% | 10,100 |
| 2022/06/30 | 1,150 | 1,155 | 1,125 | 1,145 | +10 | +0.9% | 6,500 |
| 2022/06/29 | 1,150 | 1,155 | 1,134 | 1,135 | -28 | -2.4% | 8,000 |
| 2022/06/28 | 1,138 | 1,183 | 1,138 | 1,163 | +28 | +2.5% | 19,800 |
| 2022/06/27 | 1,100 | 1,140 | 1,100 | 1,135 | +41 | +3.7% | 12,100 |
| 2022/06/24 | 1,089 | 1,096 | 1,089 | 1,094 | +5 | +0.5% | 6,300 |
| 2022/06/23 | 1,090 | 1,090 | 1,077 | 1,089 | +16 | +1.5% | 2,000 |
| 2022/06/22 | 1,084 | 1,084 | 1,073 | 1,073 | -11 | -1% | 900 |
| 2022/06/21 | 1,070 | 1,084 | 1,070 | 1,084 | +11 | +1% | 1,500 |
| 2022/06/20 | 1,091 | 1,094 | 1,060 | 1,073 | +5 | +0.5% | 4,200 |
| 2022/06/17 | 1,067 | 1,080 | 1,067 | 1,068 | -15 | -1.4% | 1,700 |
| 2022/06/16 | 1,094 | 1,094 | 1,072 | 1,083 | -7 | -0.6% | 1,000 |
| 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 |
751～
800
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
