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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,289 | 1,289 | 1,263 | 1,276 | -12 | -0.9% | 5,600 |
| 2023/11/14 | 1,275 | 1,288 | 1,269 | 1,288 | +19 | +1.5% | 7,600 |
| 2023/11/13 | 1,260 | 1,269 | 1,260 | 1,269 | +9 | +0.7% | 2,000 |
| 2023/11/10 | 1,262 | 1,267 | 1,258 | 1,260 | -3 | -0.2% | 4,400 |
| 2023/11/09 | 1,260 | 1,269 | 1,258 | 1,263 | -25 | -1.9% | 23,500 |
| 2023/11/08 | 1,288 | 1,290 | 1,280 | 1,288 | +5 | +0.4% | 1,900 |
| 2023/11/07 | 1,286 | 1,288 | 1,282 | 1,283 | ±0 | ±0% | 2,300 |
| 2023/11/06 | 1,278 | 1,293 | 1,275 | 1,283 | +12 | +0.9% | 4,300 |
| 2023/11/02 | 1,285 | 1,285 | 1,267 | 1,271 | +11 | +0.9% | 22,000 |
| 2023/11/01 | 1,255 | 1,290 | 1,246 | 1,260 | -42 | -3.2% | 63,300 |
| 2023/10/31 | 1,280 | 1,305 | 1,280 | 1,302 | +17 | +1.3% | 1,800 |
| 2023/10/30 | 1,282 | 1,290 | 1,277 | 1,285 | -9 | -0.7% | 3,200 |
| 2023/10/27 | 1,290 | 1,296 | 1,290 | 1,294 | -2 | -0.2% | 400 |
| 2023/10/26 | 1,310 | 1,310 | 1,292 | 1,296 | +8 | +0.6% | 11,100 |
| 2023/10/25 | 1,307 | 1,307 | 1,288 | 1,288 | -7 | -0.5% | 1,700 |
| 2023/10/24 | 1,297 | 1,303 | 1,274 | 1,295 | -5 | -0.4% | 7,400 |
| 2023/10/23 | 1,313 | 1,318 | 1,298 | 1,300 | -13 | -1% | 4,900 |
| 2023/10/20 | 1,309 | 1,313 | 1,301 | 1,313 | +12 | +0.9% | 2,600 |
| 2023/10/19 | 1,300 | 1,310 | 1,300 | 1,301 | +1 | +0.1% | 2,400 |
| 2023/10/18 | 1,300 | 1,308 | 1,292 | 1,300 | +1 | +0.1% | 2,400 |
| 2023/10/17 | 1,283 | 1,299 | 1,282 | 1,299 | +7 | +0.5% | 3,500 |
| 2023/10/16 | 1,271 | 1,292 | 1,270 | 1,292 | +22 | +1.7% | 2,600 |
| 2023/10/13 | 1,284 | 1,284 | 1,270 | 1,270 | -8 | -0.6% | 2,200 |
| 2023/10/12 | 1,285 | 1,285 | 1,269 | 1,278 | +2 | +0.2% | 2,500 |
| 2023/10/11 | 1,273 | 1,276 | 1,268 | 1,276 | +3 | +0.2% | 1,500 |
| 2023/10/10 | 1,263 | 1,277 | 1,263 | 1,273 | +10 | +0.8% | 2,000 |
| 2023/10/06 | 1,268 | 1,268 | 1,250 | 1,263 | +8 | +0.6% | 9,400 |
| 2023/10/05 | 1,238 | 1,284 | 1,238 | 1,255 | +29 | +2.4% | 4,800 |
| 2023/10/04 | 1,243 | 1,253 | 1,214 | 1,226 | -34 | -2.7% | 8,800 |
| 2023/10/03 | 1,307 | 1,307 | 1,253 | 1,260 | -48 | -3.7% | 9,900 |
| 2023/10/02 | 1,305 | 1,320 | 1,304 | 1,308 | -3 | -0.2% | 900 |
| 2023/09/29 | 1,310 | 1,344 | 1,305 | 1,311 | -3 | -0.2% | 3,800 |
| 2023/09/28 | 1,304 | 1,314 | 1,304 | 1,314 | +8 | +0.6% | 1,700 |
| 2023/09/27 | 1,321 | 1,321 | 1,300 | 1,306 | -16 | -1.2% | 2,800 |
| 2023/09/26 | 1,324 | 1,324 | 1,314 | 1,322 | -2 | -0.2% | 2,100 |
| 2023/09/25 | 1,344 | 1,344 | 1,303 | 1,324 | +2 | +0.2% | 4,000 |
| 2023/09/22 | 1,312 | 1,322 | 1,305 | 1,322 | ±0 | ±0% | 3,200 |
| 2023/09/21 | 1,334 | 1,334 | 1,306 | 1,322 | -2 | -0.2% | 4,000 |
| 2023/09/20 | 1,315 | 1,333 | 1,315 | 1,324 | +9 | +0.7% | 2,900 |
| 2023/09/19 | 1,330 | 1,363 | 1,276 | 1,315 | -13 | -1% | 14,800 |
| 2023/09/15 | 1,333 | 1,333 | 1,287 | 1,328 | +49 | +3.8% | 59,800 |
| 2023/09/14 | 1,238 | 1,280 | 1,234 | 1,279 | +39 | +3.1% | 58,100 |
| 2023/09/13 | 1,253 | 1,253 | 1,236 | 1,240 | -13 | -1% | 3,000 |
| 2023/09/12 | 1,252 | 1,267 | 1,251 | 1,253 | -15 | -1.2% | 1,700 |
| 2023/09/11 | 1,252 | 1,268 | 1,250 | 1,268 | +18 | +1.4% | 3,900 |
| 2023/09/08 | 1,246 | 1,250 | 1,246 | 1,250 | +4 | +0.3% | 400 |
| 2023/09/07 | 1,258 | 1,260 | 1,200 | 1,246 | -12 | -1% | 13,400 |
| 2023/09/06 | 1,267 | 1,268 | 1,245 | 1,258 | -5 | -0.4% | 20,100 |
| 2023/09/05 | 1,277 | 1,277 | 1,250 | 1,263 | -9 | -0.7% | 9,400 |
| 2023/09/04 | 1,272 | 1,277 | 1,268 | 1,272 | +3 | +0.2% | 3,700 |
251～
300
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
