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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 1,330 | 1,347 | 1,327 | 1,342 | -44 | -3.2% | 14,100 |
| 2018/05/11 | 1,371 | 1,388 | 1,371 | 1,386 | +14 | +1% | 7,900 |
| 2018/05/10 | 1,349 | 1,376 | 1,342 | 1,372 | +23 | +1.7% | 7,100 |
| 2018/05/09 | 1,364 | 1,385 | 1,346 | 1,349 | -15 | -1.1% | 7,400 |
| 2018/05/08 | 1,336 | 1,364 | 1,331 | 1,364 | +29 | +2.2% | 5,500 |
| 2018/05/07 | 1,331 | 1,335 | 1,328 | 1,335 | +7 | +0.5% | 5,000 |
| 2018/05/02 | 1,338 | 1,338 | 1,328 | 1,328 | -2 | -0.2% | 2,700 |
| 2018/05/01 | 1,330 | 1,360 | 1,328 | 1,330 | ±0 | ±0% | 6,700 |
| 2018/04/27 | 1,357 | 1,357 | 1,327 | 1,330 | +2 | +0.2% | 900 |
| 2018/04/26 | 1,341 | 1,343 | 1,328 | 1,328 | -30 | -2.2% | 5,600 |
| 2018/04/25 | 1,351 | 1,367 | 1,351 | 1,358 | -9 | -0.7% | 1,500 |
| 2018/04/24 | 1,381 | 1,381 | 1,365 | 1,367 | -1 | -0.1% | 1,700 |
| 2018/04/23 | 1,379 | 1,396 | 1,364 | 1,368 | +10 | +0.7% | 3,100 |
| 2018/04/20 | 1,398 | 1,398 | 1,358 | 1,358 | +17 | +1.3% | 7,700 |
| 2018/04/19 | 1,327 | 1,349 | 1,327 | 1,341 | +17 | +1.3% | 5,900 |
| 2018/04/18 | 1,298 | 1,326 | 1,298 | 1,324 | +24 | +1.8% | 3,000 |
| 2018/04/17 | 1,312 | 1,312 | 1,262 | 1,300 | -5 | -0.4% | 11,500 |
| 2018/04/16 | 1,361 | 1,361 | 1,301 | 1,305 | -36 | -2.7% | 9,600 |
| 2018/04/13 | 1,332 | 1,379 | 1,332 | 1,341 | +11 | +0.8% | 6,900 |
| 2018/04/12 | 1,333 | 1,346 | 1,323 | 1,330 | -33 | -2.4% | 9,900 |
| 2018/04/11 | 1,399 | 1,399 | 1,363 | 1,363 | -55 | -3.9% | 11,400 |
| 2018/04/10 | 1,407 | 1,438 | 1,397 | 1,418 | +5 | +0.4% | 4,200 |
| 2018/04/09 | 1,487 | 1,487 | 1,369 | 1,413 | -60 | -4.1% | 19,100 |
| 2018/04/06 | 1,470 | 1,493 | 1,464 | 1,473 | +16 | +1.1% | 13,700 |
| 2018/04/05 | 1,484 | 1,497 | 1,455 | 1,457 | -14 | -1% | 22,400 |
| 2018/04/04 | 1,449 | 1,480 | 1,435 | 1,471 | +36 | +2.5% | 20,500 |
| 2018/04/03 | 1,394 | 1,435 | 1,380 | 1,435 | +27 | +1.9% | 24,300 |
| 2018/04/02 | 1,399 | 1,419 | 1,365 | 1,408 | +39 | +2.8% | 14,100 |
| 2018/03/30 | 1,355 | 1,387 | 1,344 | 1,369 | +14 | +1% | 11,400 |
| 2018/03/29 | 1,363 | 1,363 | 1,332 | 1,355 | +2 | +0.1% | 9,600 |
| 2018/03/28 | 1,324 | 1,359 | 1,312 | 1,353 | +2 | +0.1% | 16,300 |
| 2018/03/27 | 1,412 | 1,448 | 1,330 | 1,351 | -31 | -2.2% | 33,100 |
| 2018/03/26 | 1,306 | 1,404 | 1,306 | 1,382 | +23 | +1.7% | 27,800 |
| 2018/03/23 | 1,378 | 1,384 | 1,315 | 1,359 | -46 | -3.3% | 23,300 |
| 2018/03/22 | 1,437 | 1,481 | 1,380 | 1,405 | -11 | -0.8% | 36,200 |
| 2018/03/20 | 1,355 | 1,416 | 1,322 | 1,416 | +61 | +4.5% | 22,100 |
| 2018/03/19 | 1,361 | 1,374 | 1,331 | 1,355 | +54 | +4.2% | 36,400 |
| 2018/03/16 | 1,255 | 1,323 | 1,250 | 1,301 | +62 | +5% | 20,300 |
| 2018/03/15 | 1,227 | 1,239 | 1,225 | 1,239 | +12 | +1% | 4,900 |
| 2018/03/14 | 1,252 | 1,252 | 1,225 | 1,227 | -11 | -0.9% | 8,600 |
| 2018/03/13 | 1,239 | 1,239 | 1,220 | 1,238 | -2 | -0.2% | 6,500 |
| 2018/03/12 | 1,229 | 1,258 | 1,229 | 1,240 | +11 | +0.9% | 4,400 |
| 2018/03/09 | 1,201 | 1,240 | 1,201 | 1,229 | +22 | +1.8% | 8,800 |
| 2018/03/08 | 1,239 | 1,242 | 1,203 | 1,207 | -24 | -1.9% | 9,900 |
| 2018/03/07 | 1,251 | 1,254 | 1,231 | 1,231 | -26 | -2.1% | 3,300 |
| 2018/03/06 | 1,279 | 1,279 | 1,255 | 1,257 | +31 | +2.5% | 9,500 |
| 2018/03/05 | 1,275 | 1,290 | 1,223 | 1,226 | -60 | -4.7% | 11,800 |
| 2018/03/02 | 1,287 | 1,315 | 1,276 | 1,286 | -39 | -2.9% | 9,200 |
| 2018/03/01 | 1,343 | 1,343 | 1,325 | 1,325 | -18 | -1.3% | 6,800 |
| 2018/02/28 | 1,318 | 1,362 | 1,318 | 1,343 | -3 | -0.2% | 12,200 |
1751～
1800
件表示中 / 4079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 | 176,200円 | +2.2% | -4.4% | 3.41% | 7.54倍 | 1.03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 |
| 理 経 | 36,100円 | +4.7% | -24.4% | 1.94% | 11.87倍 | 1.02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 |
| ソレキア | 645,000円 | +1.3% | -11.1% | 0.78% | 5.75倍 | 0.50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 |
| エコトレディン | 90,900円 | +7.2% | +6.6% | 3.30% | 5.64倍 | 0.48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 |
| 太平発 | 70,700円 | -12.5% | +44.9% | 5.66% | 10.58倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
