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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 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 |
| 2024/04/15 | 1,506 | 1,506 | 1,495 | 1,495 | -11 | -0.7% | 1,800 |
| 2024/04/12 | 1,496 | 1,507 | 1,485 | 1,506 | +11 | +0.7% | 7,800 |
| 2024/04/11 | 1,484 | 1,495 | 1,474 | 1,495 | +11 | +0.7% | 500 |
| 2024/04/10 | 1,457 | 1,498 | 1,454 | 1,484 | +14 | +1% | 4,700 |
| 2024/04/09 | 1,496 | 1,496 | 1,450 | 1,470 | -14 | -0.9% | 1,500 |
| 2024/04/08 | 1,463 | 1,484 | 1,458 | 1,484 | +23 | +1.6% | 400 |
| 2024/04/05 | 1,431 | 1,488 | 1,431 | 1,461 | +1 | +0.1% | 4,800 |
| 2024/04/04 | 1,432 | 1,473 | 1,432 | 1,460 | +15 | +1% | 1,500 |
| 2024/04/03 | 1,459 | 1,459 | 1,434 | 1,445 | -23 | -1.6% | 1,300 |
| 2024/04/02 | 1,469 | 1,469 | 1,468 | 1,468 | -1 | -0.1% | 800 |
| 2024/04/01 | 1,471 | 1,473 | 1,467 | 1,469 | ±0 | ±0% | 1,300 |
| 2024/03/29 | 1,500 | 1,500 | 1,437 | 1,469 | -31 | -2.1% | 3,600 |
201～
250
件表示中 / 4013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 | 157,100円 | +22.7% | +14.4% | 3.82% | 5.81倍 | 1.00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 |
| 初穂商事 | 150,000円 | +4.8% | +3.9% | 5.00% | 4.94倍 | 0.52倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| 田中商事 | 58,400円 | -2.9% | -7.3% | 5.14% | 4.95倍 | 0.33倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| エスケイ | 58,000円 | +17.8% | +2.5% | 4.66% | 6.31倍 | 0.95倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| 高見澤 | 280,000円 | -1.9% | -10.1% | 1.79% | 3.90倍 | 0.32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
