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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,173 | 1,173 | 1,133 | 1,134 | -29 | -2.5% | 4,900 |
| 2018/12/07 | 1,159 | 1,163 | 1,158 | 1,163 | ±0 | ±0% | 2,000 |
| 2018/12/06 | 1,180 | 1,180 | 1,160 | 1,163 | -7 | -0.6% | 2,500 |
| 2018/12/05 | 1,177 | 1,177 | 1,165 | 1,170 | -11 | -0.9% | 2,700 |
| 2018/12/04 | 1,189 | 1,189 | 1,181 | 1,181 | -7 | -0.6% | 2,000 |
| 2018/12/03 | 1,194 | 1,198 | 1,174 | 1,188 | +24 | +2.1% | 6,700 |
| 2018/11/30 | 1,174 | 1,174 | 1,151 | 1,164 | -9 | -0.8% | 3,700 |
| 2018/11/29 | 1,171 | 1,180 | 1,171 | 1,173 | +7 | +0.6% | 3,200 |
| 2018/11/28 | 1,161 | 1,172 | 1,161 | 1,166 | -4 | -0.3% | 3,900 |
| 2018/11/27 | 1,170 | 1,170 | 1,156 | 1,170 | +10 | +0.9% | 4,600 |
| 2018/11/26 | 1,177 | 1,195 | 1,150 | 1,160 | -17 | -1.4% | 9,500 |
| 2018/11/22 | 1,166 | 1,195 | 1,166 | 1,177 | +27 | +2.3% | 6,700 |
| 2018/11/21 | 1,170 | 1,181 | 1,150 | 1,150 | -45 | -3.8% | 10,800 |
| 2018/11/20 | 1,229 | 1,229 | 1,191 | 1,195 | -34 | -2.8% | 7,000 |
| 2018/11/19 | 1,258 | 1,260 | 1,213 | 1,229 | -41 | -3.2% | 19,000 |
| 2018/11/16 | 1,326 | 1,326 | 1,270 | 1,270 | -28 | -2.2% | 8,100 |
| 2018/11/15 | 1,311 | 1,320 | 1,290 | 1,298 | -36 | -2.7% | 4,300 |
| 2018/11/14 | 1,337 | 1,346 | 1,310 | 1,334 | -6 | -0.4% | 6,400 |
| 2018/11/13 | 1,301 | 1,353 | 1,301 | 1,340 | -15 | -1.1% | 5,200 |
| 2018/11/12 | 1,442 | 1,450 | 1,337 | 1,355 | -86 | -6% | 18,000 |
| 2018/11/09 | 1,411 | 1,450 | 1,411 | 1,441 | +27 | +1.9% | 6,300 |
| 2018/11/08 | 1,398 | 1,440 | 1,398 | 1,414 | +24 | +1.7% | 5,800 |
| 2018/11/07 | 1,378 | 1,395 | 1,378 | 1,390 | +11 | +0.8% | 6,600 |
| 2018/11/06 | 1,376 | 1,385 | 1,366 | 1,379 | ±0 | ±0% | 2,900 |
| 2018/11/05 | 1,360 | 1,379 | 1,340 | 1,379 | +49 | +3.7% | 5,800 |
| 2018/11/02 | 1,326 | 1,340 | 1,310 | 1,330 | +3 | +0.2% | 7,600 |
| 2018/11/01 | 1,336 | 1,347 | 1,323 | 1,327 | -9 | -0.7% | 4,900 |
| 2018/10/31 | 1,391 | 1,391 | 1,313 | 1,336 | +5 | +0.4% | 12,200 |
| 2018/10/30 | 1,280 | 1,341 | 1,250 | 1,331 | +24 | +1.8% | 15,500 |
| 2018/10/29 | 1,340 | 1,480 | 1,285 | 1,307 | -63 | -4.6% | 38,900 |
| 2018/10/26 | 1,434 | 1,434 | 1,306 | 1,370 | -34 | -2.4% | 28,800 |
| 2018/10/25 | 1,434 | 1,454 | 1,368 | 1,404 | -48 | -3.3% | 14,900 |
| 2018/10/24 | 1,517 | 1,517 | 1,452 | 1,452 | -47 | -3.1% | 10,500 |
| 2018/10/23 | 1,525 | 1,530 | 1,493 | 1,499 | -31 | -2% | 17,300 |
| 2018/10/22 | 1,497 | 1,530 | 1,497 | 1,530 | +35 | +2.3% | 18,200 |
| 2018/10/19 | 1,500 | 1,508 | 1,471 | 1,495 | -15 | -1% | 8,100 |
| 2018/10/18 | 1,501 | 1,519 | 1,501 | 1,510 | +17 | +1.1% | 7,800 |
| 2018/10/17 | 1,529 | 1,530 | 1,490 | 1,493 | -9 | -0.6% | 11,800 |
| 2018/10/16 | 1,434 | 1,505 | 1,425 | 1,502 | +69 | +4.8% | 9,500 |
| 2018/10/15 | 1,404 | 1,434 | 1,404 | 1,433 | +33 | +2.4% | 5,400 |
| 2018/10/12 | 1,372 | 1,400 | 1,352 | 1,400 | +12 | +0.9% | 7,100 |
| 2018/10/11 | 1,371 | 1,424 | 1,371 | 1,388 | -73 | -5% | 19,500 |
| 2018/10/10 | 1,444 | 1,461 | 1,443 | 1,461 | +11 | +0.8% | 3,500 |
| 2018/10/09 | 1,467 | 1,468 | 1,443 | 1,450 | -22 | -1.5% | 5,900 |
| 2018/10/05 | 1,474 | 1,487 | 1,466 | 1,472 | -18 | -1.2% | 6,800 |
| 2018/10/04 | 1,498 | 1,498 | 1,472 | 1,490 | -8 | -0.5% | 3,300 |
| 2018/10/03 | 1,478 | 1,500 | 1,450 | 1,498 | +7 | +0.5% | 13,900 |
| 2018/10/02 | 1,529 | 1,529 | 1,479 | 1,491 | -34 | -2.2% | 20,400 |
| 2018/10/01 | 1,510 | 1,538 | 1,505 | 1,525 | +15 | +1% | 16,200 |
| 2018/09/28 | 1,503 | 1,513 | 1,502 | 1,510 | +12 | +0.8% | 11,900 |
1551～
1600
件表示中 / 4024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 | 180,700円 | +22.7% | +14.4% | 3.32% | 6.68倍 | 1.15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 |
| Ｃｏｍｉｎｉｘ | 81,900円 | +4.7% | -1.5% | 4.27% | 9.16倍 | 0.69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 |
| レカム | 7,000円 | +26.6% | +128.0% | 2.29% | 13.14倍 | 1.14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 |
| 理 経 | 36,900円 | +55.0% | +76.4% | 1.63% | 10.73倍 | 1.15倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| 高見澤 | 317,500円 | -1.9% | -10.1% | 1.57% | 4.42倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
