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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,390 | 1,408 | 1,386 | 1,401 | +7 | +0.5% | 6,000 |
| 2024/01/30 | 1,417 | 1,417 | 1,386 | 1,394 | -20 | -1.4% | 7,800 |
| 2024/01/29 | 1,392 | 1,415 | 1,392 | 1,414 | +22 | +1.6% | 4,300 |
| 2024/01/26 | 1,388 | 1,396 | 1,383 | 1,392 | -1 | -0.1% | 1,900 |
| 2024/01/25 | 1,369 | 1,393 | 1,360 | 1,393 | +30 | +2.2% | 9,600 |
| 2024/01/24 | 1,367 | 1,367 | 1,351 | 1,363 | -2 | -0.1% | 3,000 |
| 2024/01/23 | 1,354 | 1,365 | 1,354 | 1,365 | +12 | +0.9% | 3,600 |
| 2024/01/22 | 1,345 | 1,353 | 1,338 | 1,353 | +9 | +0.7% | 5,700 |
| 2024/01/19 | 1,343 | 1,344 | 1,338 | 1,344 | +2 | +0.1% | 1,700 |
| 2024/01/18 | 1,333 | 1,344 | 1,333 | 1,342 | +3 | +0.2% | 1,400 |
| 2024/01/17 | 1,344 | 1,345 | 1,333 | 1,339 | -1 | -0.1% | 1,600 |
| 2024/01/16 | 1,339 | 1,345 | 1,337 | 1,340 | +2 | +0.1% | 2,800 |
| 2024/01/15 | 1,332 | 1,340 | 1,332 | 1,338 | +3 | +0.2% | 1,900 |
| 2024/01/12 | 1,340 | 1,342 | 1,330 | 1,335 | -9 | -0.7% | 3,200 |
| 2024/01/11 | 1,337 | 1,345 | 1,337 | 1,344 | -1 | -0.1% | 5,400 |
| 2024/01/10 | 1,341 | 1,347 | 1,340 | 1,345 | +4 | +0.3% | 2,800 |
| 2024/01/09 | 1,339 | 1,342 | 1,339 | 1,341 | +3 | +0.2% | 2,300 |
| 2024/01/05 | 1,336 | 1,338 | 1,336 | 1,338 | +3 | +0.2% | 8,800 |
| 2024/01/04 | 1,330 | 1,336 | 1,325 | 1,335 | +6 | +0.5% | 3,400 |
| 2023/12/29 | 1,329 | 1,332 | 1,315 | 1,329 | +2 | +0.2% | 4,800 |
| 2023/12/28 | 1,314 | 1,329 | 1,285 | 1,327 | +20 | +1.5% | 9,900 |
| 2023/12/27 | 1,300 | 1,311 | 1,299 | 1,307 | +2 | +0.2% | 2,000 |
| 2023/12/26 | 1,289 | 1,308 | 1,289 | 1,305 | +4 | +0.3% | 8,700 |
| 2023/12/25 | 1,286 | 1,301 | 1,280 | 1,301 | +21 | +1.6% | 7,200 |
| 2023/12/22 | 1,276 | 1,283 | 1,268 | 1,280 | +3 | +0.2% | 3,200 |
| 2023/12/21 | 1,285 | 1,287 | 1,276 | 1,277 | -10 | -0.8% | 2,200 |
| 2023/12/20 | 1,300 | 1,300 | 1,271 | 1,287 | +14 | +1.1% | 22,700 |
| 2023/12/19 | 1,261 | 1,273 | 1,261 | 1,273 | +10 | +0.8% | 2,000 |
| 2023/12/18 | 1,271 | 1,272 | 1,261 | 1,263 | -8 | -0.6% | 2,900 |
| 2023/12/15 | 1,269 | 1,276 | 1,268 | 1,271 | -5 | -0.4% | 1,100 |
| 2023/12/14 | 1,268 | 1,276 | 1,268 | 1,276 | +2 | +0.2% | 800 |
| 2023/12/13 | 1,276 | 1,277 | 1,268 | 1,274 | -2 | -0.2% | 2,100 |
| 2023/12/12 | 1,276 | 1,280 | 1,272 | 1,276 | -3 | -0.2% | 2,100 |
| 2023/12/11 | 1,283 | 1,283 | 1,279 | 1,279 | -1 | -0.1% | 1,200 |
| 2023/12/08 | 1,280 | 1,280 | 1,280 | 1,280 | +5 | +0.4% | 1,400 |
| 2023/12/07 | 1,276 | 1,276 | 1,272 | 1,275 | -1 | -0.1% | 1,200 |
| 2023/12/06 | 1,277 | 1,277 | 1,269 | 1,276 | ±0 | ±0% | 2,100 |
| 2023/12/05 | 1,274 | 1,279 | 1,270 | 1,276 | +2 | +0.2% | 2,700 |
| 2023/12/04 | 1,284 | 1,284 | 1,274 | 1,274 | -5 | -0.4% | 2,800 |
| 2023/12/01 | 1,286 | 1,286 | 1,279 | 1,279 | -4 | -0.3% | 57,000 |
| 2023/11/30 | 1,276 | 1,285 | 1,273 | 1,283 | +13 | +1% | 3,400 |
| 2023/11/29 | 1,270 | 1,277 | 1,263 | 1,270 | -7 | -0.5% | 3,200 |
| 2023/11/28 | 1,275 | 1,278 | 1,271 | 1,277 | +6 | +0.5% | 2,400 |
| 2023/11/27 | 1,279 | 1,279 | 1,271 | 1,271 | -8 | -0.6% | 1,200 |
| 2023/11/24 | 1,279 | 1,281 | 1,253 | 1,279 | +1 | +0.1% | 35,500 |
| 2023/11/22 | 1,281 | 1,281 | 1,272 | 1,278 | -3 | -0.2% | 3,200 |
| 2023/11/21 | 1,281 | 1,286 | 1,273 | 1,281 | -3 | -0.2% | 2,700 |
| 2023/11/20 | 1,283 | 1,288 | 1,270 | 1,284 | +1 | +0.1% | 5,800 |
| 2023/11/17 | 1,281 | 1,289 | 1,273 | 1,283 | +4 | +0.3% | 2,400 |
| 2023/11/16 | 1,276 | 1,280 | 1,273 | 1,279 | +3 | +0.2% | 1,300 |
201～
250
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
