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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 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 |
| 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 |
301～
350
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
