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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,801 | 1,801 | 1,786 | 1,786 | -15 | -0.8% | 1,600 |
| 2025/01/20 | 1,802 | 1,817 | 1,800 | 1,801 | -1 | -0.1% | 800 |
| 2025/01/17 | 1,803 | 1,815 | 1,793 | 1,802 | -7 | -0.4% | 2,600 |
| 2025/01/16 | 1,804 | 1,827 | 1,804 | 1,809 | +8 | +0.4% | 1,400 |
| 2025/01/15 | 1,798 | 1,834 | 1,798 | 1,801 | +4 | +0.2% | 900 |
| 2025/01/14 | 1,800 | 1,832 | 1,790 | 1,797 | -3 | -0.2% | 3,500 |
| 2025/01/10 | 1,803 | 1,832 | 1,800 | 1,800 | -6 | -0.3% | 2,900 |
| 2025/01/09 | 1,833 | 1,834 | 1,806 | 1,806 | -34 | -1.8% | 2,800 |
| 2025/01/08 | 1,832 | 1,848 | 1,828 | 1,840 | +6 | +0.3% | 2,500 |
| 2025/01/07 | 1,846 | 1,848 | 1,833 | 1,834 | -5 | -0.3% | 1,800 |
| 2025/01/06 | 1,846 | 1,863 | 1,833 | 1,839 | -10 | -0.5% | 2,300 |
| 2024/12/30 | 1,858 | 1,863 | 1,835 | 1,849 | -9 | -0.5% | 5,600 |
| 2024/12/27 | 1,857 | 1,873 | 1,850 | 1,858 | +13 | +0.7% | 4,200 |
| 2024/12/26 | 1,857 | 1,886 | 1,841 | 1,845 | -29 | -1.5% | 7,300 |
| 2024/12/25 | 1,886 | 1,886 | 1,848 | 1,874 | ±0 | ±0% | 3,100 |
| 2024/12/24 | 1,902 | 1,902 | 1,857 | 1,874 | -40 | -2.1% | 2,600 |
| 2024/12/23 | 1,887 | 1,921 | 1,870 | 1,914 | +47 | +2.5% | 6,200 |
| 2024/12/20 | 1,860 | 1,879 | 1,844 | 1,867 | +11 | +0.6% | 2,600 |
| 2024/12/19 | 1,838 | 1,880 | 1,838 | 1,856 | -45 | -2.4% | 8,700 |
| 2024/12/18 | 1,846 | 1,924 | 1,841 | 1,901 | +7 | +0.4% | 16,300 |
| 2024/12/17 | 1,897 | 1,897 | 1,861 | 1,894 | -1 | -0.1% | 3,600 |
| 2024/12/16 | 1,866 | 1,910 | 1,844 | 1,895 | +26 | +1.4% | 10,700 |
| 2024/12/13 | 1,840 | 1,880 | 1,826 | 1,869 | +29 | +1.6% | 2,800 |
| 2024/12/12 | 1,812 | 1,849 | 1,812 | 1,840 | +10 | +0.5% | 4,700 |
| 2024/12/11 | 1,822 | 1,830 | 1,822 | 1,830 | +10 | +0.5% | 500 |
| 2024/12/10 | 1,847 | 1,847 | 1,806 | 1,820 | -12 | -0.7% | 2,200 |
| 2024/12/09 | 1,820 | 1,832 | 1,801 | 1,832 | +13 | +0.7% | 2,800 |
| 2024/12/06 | 1,837 | 1,837 | 1,811 | 1,819 | -22 | -1.2% | 1,900 |
| 2024/12/05 | 1,873 | 1,873 | 1,820 | 1,841 | -32 | -1.7% | 4,000 |
| 2024/12/04 | 1,827 | 1,873 | 1,825 | 1,873 | +56 | +3.1% | 7,300 |
| 2024/12/03 | 1,818 | 1,826 | 1,805 | 1,817 | +2 | +0.1% | 4,200 |
| 2024/12/02 | 1,795 | 1,815 | 1,793 | 1,815 | +20 | +1.1% | 3,200 |
| 2024/11/29 | 1,773 | 1,799 | 1,771 | 1,795 | -5 | -0.3% | 4,900 |
| 2024/11/28 | 1,786 | 1,804 | 1,785 | 1,800 | +6 | +0.3% | 3,000 |
| 2024/11/27 | 1,823 | 1,844 | 1,784 | 1,794 | -28 | -1.5% | 3,000 |
| 2024/11/26 | 1,855 | 1,870 | 1,822 | 1,822 | -13 | -0.7% | 4,600 |
| 2024/11/25 | 1,791 | 1,842 | 1,790 | 1,835 | +67 | +3.8% | 7,500 |
| 2024/11/22 | 1,734 | 1,768 | 1,733 | 1,768 | +23 | +1.3% | 11,300 |
| 2024/11/21 | 1,765 | 1,765 | 1,731 | 1,745 | -23 | -1.3% | 4,300 |
| 2024/11/20 | 1,758 | 1,777 | 1,750 | 1,768 | +10 | +0.6% | 900 |
| 2024/11/19 | 1,735 | 1,758 | 1,735 | 1,758 | +3 | +0.2% | 1,300 |
| 2024/11/18 | 1,744 | 1,755 | 1,730 | 1,755 | +6 | +0.3% | 1,300 |
| 2024/11/15 | 1,727 | 1,749 | 1,711 | 1,749 | +22 | +1.3% | 2,000 |
| 2024/11/14 | 1,742 | 1,759 | 1,724 | 1,727 | -5 | -0.3% | 5,300 |
| 2024/11/13 | 1,786 | 1,786 | 1,732 | 1,732 | -58 | -3.2% | 8,300 |
| 2024/11/12 | 1,903 | 1,906 | 1,777 | 1,790 | -73 | -3.9% | 19,800 |
| 2024/11/11 | 1,811 | 1,971 | 1,811 | 1,863 | +62 | +3.4% | 37,100 |
| 2024/11/08 | 1,850 | 1,850 | 1,792 | 1,801 | -49 | -2.6% | 2,600 |
| 2024/11/07 | 1,912 | 1,913 | 1,804 | 1,850 | -25 | -1.3% | 4,700 |
| 2024/11/06 | 1,830 | 1,946 | 1,830 | 1,875 | +47 | +2.6% | 21,900 |
51～
100
件表示中 / 4012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 | 164,800円 | +22.7% | +14.4% | 3.64% | 6.09倍 | 1.05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 |
| 高見澤 | 301,500円 | -1.9% | -10.1% | 1.66% | 4.20倍 | 0.34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 | 6,300円 | +26.6% | +128.0% | 2.54% | 11.82倍 | 1.02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 |
| 太平発 | 65,500円 | -10.1% | -8.9% | 5.95% | 8.01倍 | 0.33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 |
| アップル | 36,700円 | -15.1% | -21.6% | 2.72% | 5.21倍 | 0.49倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
市場注目の銘柄
チャート関連のコラム
