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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,680 | 1,719 | 1,680 | 1,719 | -2 | -0.1% | 700 |
| 2024/09/06 | 1,774 | 1,774 | 1,677 | 1,721 | -26 | -1.5% | 4,600 |
| 2024/09/05 | 1,675 | 1,770 | 1,675 | 1,747 | +65 | +3.9% | 4,400 |
| 2024/09/04 | 1,736 | 1,753 | 1,682 | 1,682 | -84 | -4.8% | 5,600 |
| 2024/09/03 | 1,759 | 1,766 | 1,730 | 1,766 | +11 | +0.6% | 2,300 |
| 2024/09/02 | 1,773 | 1,773 | 1,728 | 1,755 | +13 | +0.7% | 2,800 |
| 2024/08/30 | 1,785 | 1,785 | 1,736 | 1,742 | -43 | -2.4% | 1,500 |
| 2024/08/29 | 1,686 | 1,789 | 1,686 | 1,785 | +95 | +5.6% | 9,600 |
| 2024/08/28 | 1,721 | 1,721 | 1,657 | 1,690 | -30 | -1.7% | 4,400 |
| 2024/08/27 | 1,763 | 1,763 | 1,720 | 1,720 | -7 | -0.4% | 3,000 |
| 2024/08/26 | 1,750 | 1,750 | 1,727 | 1,727 | -23 | -1.3% | 1,000 |
| 2024/08/23 | 1,746 | 1,750 | 1,730 | 1,750 | +9 | +0.5% | 2,300 |
| 2024/08/22 | 1,741 | 1,741 | 1,730 | 1,741 | ±0 | ±0% | 400 |
| 2024/08/21 | 1,730 | 1,758 | 1,730 | 1,741 | +11 | +0.6% | 1,000 |
| 2024/08/20 | 1,748 | 1,748 | 1,730 | 1,730 | -18 | -1% | 6,700 |
| 2024/08/19 | 1,711 | 1,758 | 1,711 | 1,748 | +20 | +1.2% | 2,300 |
| 2024/08/16 | 1,703 | 1,737 | 1,702 | 1,728 | +23 | +1.3% | 4,200 |
| 2024/08/15 | 1,764 | 1,769 | 1,653 | 1,705 | -55 | -3.1% | 8,700 |
| 2024/08/14 | 1,698 | 1,792 | 1,680 | 1,760 | +109 | +6.6% | 11,900 |
| 2024/08/13 | 1,569 | 1,685 | 1,569 | 1,651 | +82 | +5.2% | 4,400 |
| 2024/08/09 | 1,574 | 1,594 | 1,510 | 1,569 | -5 | -0.3% | 4,400 |
| 2024/08/08 | 1,560 | 1,575 | 1,520 | 1,574 | -4 | -0.3% | 3,400 |
| 2024/08/07 | 1,474 | 1,590 | 1,474 | 1,578 | +87 | +5.8% | 2,300 |
| 2024/08/06 | 1,420 | 1,600 | 1,420 | 1,491 | +121 | +8.8% | 7,600 |
| 2024/08/05 | 1,483 | 1,590 | 1,370 | 1,370 | -233 | -14.5% | 17,400 |
| 2024/08/02 | 1,721 | 1,755 | 1,583 | 1,603 | -176 | -9.9% | 23,200 |
| 2024/08/01 | 1,774 | 1,779 | 1,731 | 1,779 | +5 | +0.3% | 3,300 |
| 2024/07/31 | 1,774 | 1,774 | 1,774 | 1,774 | +25 | +1.4% | 300 |
| 2024/07/30 | 1,776 | 1,778 | 1,749 | 1,749 | -17 | -1% | 1,200 |
| 2024/07/29 | 1,731 | 1,766 | 1,731 | 1,766 | +44 | +2.6% | 12,300 |
| 2024/07/26 | 1,701 | 1,738 | 1,698 | 1,722 | +21 | +1.2% | 1,500 |
| 2024/07/25 | 1,779 | 1,779 | 1,695 | 1,701 | -38 | -2.2% | 6,100 |
| 2024/07/24 | 1,731 | 1,745 | 1,731 | 1,739 | +9 | +0.5% | 2,100 |
| 2024/07/23 | 1,700 | 1,733 | 1,700 | 1,730 | +40 | +2.4% | 1,500 |
| 2024/07/22 | 1,694 | 1,694 | 1,690 | 1,690 | -4 | -0.2% | 300 |
| 2024/07/19 | 1,675 | 1,694 | 1,675 | 1,694 | +14 | +0.8% | 900 |
| 2024/07/18 | 1,672 | 1,699 | 1,672 | 1,680 | -14 | -0.8% | 700 |
| 2024/07/17 | 1,700 | 1,700 | 1,673 | 1,694 | -6 | -0.4% | 3,000 |
| 2024/07/16 | 1,738 | 1,738 | 1,700 | 1,700 | -31 | -1.8% | 3,400 |
| 2024/07/12 | 1,730 | 1,738 | 1,722 | 1,731 | ±0 | ±0% | 800 |
| 2024/07/11 | 1,745 | 1,745 | 1,731 | 1,731 | -14 | -0.8% | 1,200 |
| 2024/07/10 | 1,724 | 1,750 | 1,723 | 1,745 | +15 | +0.9% | 1,200 |
| 2024/07/09 | 1,732 | 1,748 | 1,730 | 1,730 | -2 | -0.1% | 1,200 |
| 2024/07/08 | 1,705 | 1,750 | 1,705 | 1,732 | +22 | +1.3% | 4,900 |
| 2024/07/05 | 1,754 | 1,754 | 1,690 | 1,710 | -70 | -3.9% | 10,200 |
| 2024/07/04 | 1,792 | 1,794 | 1,777 | 1,780 | +18 | +1% | 3,800 |
| 2024/07/03 | 1,749 | 1,778 | 1,739 | 1,762 | +23 | +1.3% | 6,000 |
| 2024/07/02 | 1,748 | 1,748 | 1,711 | 1,739 | -4 | -0.2% | 11,500 |
| 2024/07/01 | 1,725 | 1,745 | 1,725 | 1,743 | +23 | +1.3% | 5,700 |
| 2024/06/28 | 1,709 | 1,727 | 1,700 | 1,720 | +11 | +0.6% | 7,200 |
51～
100
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
