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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,678 | 1,710 | 1,664 | 1,709 | +29 | +1.7% | 2,700 |
| 2024/06/26 | 1,709 | 1,715 | 1,673 | 1,680 | -17 | -1% | 7,700 |
| 2024/06/25 | 1,698 | 1,698 | 1,678 | 1,697 | +17 | +1% | 4,700 |
| 2024/06/24 | 1,635 | 1,680 | 1,635 | 1,680 | +44 | +2.7% | 7,800 |
| 2024/06/21 | 1,622 | 1,636 | 1,619 | 1,636 | +16 | +1% | 3,700 |
| 2024/06/20 | 1,606 | 1,620 | 1,606 | 1,620 | +1 | +0.1% | 1,000 |
| 2024/06/19 | 1,610 | 1,619 | 1,605 | 1,619 | +9 | +0.6% | 2,400 |
| 2024/06/18 | 1,619 | 1,619 | 1,602 | 1,610 | -5 | -0.3% | 1,500 |
| 2024/06/17 | 1,623 | 1,623 | 1,600 | 1,615 | -8 | -0.5% | 2,300 |
| 2024/06/14 | 1,595 | 1,623 | 1,595 | 1,623 | +32 | +2% | 3,600 |
| 2024/06/13 | 1,585 | 1,592 | 1,575 | 1,591 | +2 | +0.1% | 2,600 |
| 2024/06/12 | 1,583 | 1,590 | 1,570 | 1,589 | -5 | -0.3% | 4,300 |
| 2024/06/11 | 1,584 | 1,602 | 1,583 | 1,594 | +4 | +0.3% | 2,400 |
| 2024/06/10 | 1,611 | 1,621 | 1,590 | 1,590 | -31 | -1.9% | 30,100 |
| 2024/06/07 | 1,625 | 1,625 | 1,610 | 1,621 | -4 | -0.2% | 4,300 |
| 2024/06/06 | 1,626 | 1,626 | 1,624 | 1,625 | +2 | +0.1% | 600 |
| 2024/06/05 | 1,610 | 1,625 | 1,610 | 1,623 | +11 | +0.7% | 2,100 |
| 2024/06/04 | 1,603 | 1,614 | 1,600 | 1,612 | +8 | +0.5% | 2,300 |
| 2024/06/03 | 1,609 | 1,609 | 1,584 | 1,604 | -5 | -0.3% | 2,800 |
| 2024/05/31 | 1,582 | 1,609 | 1,582 | 1,609 | +19 | +1.2% | 200 |
| 2024/05/30 | 1,586 | 1,598 | 1,545 | 1,590 | +3 | +0.2% | 2,800 |
| 2024/05/29 | 1,615 | 1,615 | 1,580 | 1,587 | -32 | -2% | 4,300 |
| 2024/05/28 | 1,630 | 1,630 | 1,619 | 1,619 | -8 | -0.5% | 2,900 |
| 2024/05/27 | 1,617 | 1,639 | 1,615 | 1,627 | +10 | +0.6% | 5,900 |
| 2024/05/24 | 1,619 | 1,619 | 1,606 | 1,617 | +2 | +0.1% | 2,500 |
| 2024/05/23 | 1,614 | 1,615 | 1,600 | 1,615 | +6 | +0.4% | 2,600 |
| 2024/05/22 | 1,584 | 1,610 | 1,576 | 1,609 | +27 | +1.7% | 9,800 |
| 2024/05/21 | 1,568 | 1,582 | 1,568 | 1,582 | +14 | +0.9% | 2,100 |
| 2024/05/20 | 1,575 | 1,575 | 1,568 | 1,568 | +3 | +0.2% | 1,000 |
| 2024/05/17 | 1,580 | 1,585 | 1,551 | 1,565 | -15 | -0.9% | 3,200 |
| 2024/05/16 | 1,588 | 1,589 | 1,570 | 1,580 | ±0 | ±0% | 4,900 |
| 2024/05/15 | 1,590 | 1,590 | 1,567 | 1,580 | -5 | -0.3% | 3,300 |
| 2024/05/14 | 1,523 | 1,595 | 1,523 | 1,585 | +102 | +6.9% | 22,100 |
| 2024/05/13 | 1,488 | 1,515 | 1,481 | 1,483 | -4 | -0.3% | 4,800 |
| 2024/05/10 | 1,515 | 1,515 | 1,485 | 1,487 | -1 | -0.1% | 18,900 |
| 2024/05/09 | 1,500 | 1,505 | 1,473 | 1,488 | -11 | -0.7% | 3,500 |
| 2024/05/08 | 1,483 | 1,502 | 1,476 | 1,499 | +15 | +1% | 2,000 |
| 2024/05/07 | 1,484 | 1,500 | 1,482 | 1,484 | ±0 | ±0% | 5,100 |
| 2024/05/02 | 1,475 | 1,497 | 1,475 | 1,484 | -13 | -0.9% | 2,400 |
| 2024/05/01 | 1,478 | 1,499 | 1,470 | 1,497 | +2 | +0.1% | 4,900 |
| 2024/04/30 | 1,495 | 1,500 | 1,481 | 1,495 | +19 | +1.3% | 11,000 |
| 2024/04/26 | 1,499 | 1,499 | 1,476 | 1,476 | -24 | -1.6% | 7,100 |
| 2024/04/25 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 1,200 |
| 2024/04/24 | 1,489 | 1,510 | 1,477 | 1,500 | +17 | +1.1% | 16,500 |
| 2024/04/23 | 1,478 | 1,490 | 1,478 | 1,483 | -5 | -0.3% | 1,800 |
| 2024/04/22 | 1,467 | 1,490 | 1,467 | 1,488 | +21 | +1.4% | 1,800 |
| 2024/04/19 | 1,488 | 1,497 | 1,466 | 1,467 | -31 | -2.1% | 3,300 |
| 2024/04/18 | 1,483 | 1,499 | 1,474 | 1,498 | +13 | +0.9% | 3,700 |
| 2024/04/17 | 1,485 | 1,498 | 1,461 | 1,485 | ±0 | ±0% | 1,200 |
| 2024/04/16 | 1,498 | 1,505 | 1,460 | 1,485 | -10 | -0.7% | 5,400 |
101～
150
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
