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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,268 | 1,271 | 1,260 | 1,269 | +1 | +0.1% | 2,400 |
| 2023/08/31 | 1,266 | 1,273 | 1,266 | 1,268 | +4 | +0.3% | 1,800 |
| 2023/08/30 | 1,263 | 1,268 | 1,259 | 1,264 | +4 | +0.3% | 3,000 |
| 2023/08/29 | 1,269 | 1,269 | 1,246 | 1,260 | +3 | +0.2% | 2,300 |
| 2023/08/28 | 1,244 | 1,258 | 1,240 | 1,257 | +21 | +1.7% | 5,100 |
| 2023/08/25 | 1,227 | 1,236 | 1,227 | 1,236 | +9 | +0.7% | 1,700 |
| 2023/08/24 | 1,230 | 1,230 | 1,225 | 1,227 | -5 | -0.4% | 1,400 |
| 2023/08/23 | 1,209 | 1,232 | 1,205 | 1,232 | +19 | +1.6% | 3,700 |
| 2023/08/22 | 1,205 | 1,213 | 1,205 | 1,213 | +9 | +0.7% | 1,800 |
| 2023/08/21 | 1,205 | 1,214 | 1,204 | 1,204 | -1 | -0.1% | 3,700 |
| 2023/08/18 | 1,217 | 1,217 | 1,200 | 1,205 | -14 | -1.1% | 6,900 |
| 2023/08/17 | 1,200 | 1,219 | 1,190 | 1,219 | +17 | +1.4% | 6,100 |
| 2023/08/16 | 1,202 | 1,207 | 1,191 | 1,202 | +4 | +0.3% | 4,400 |
| 2023/08/15 | 1,188 | 1,212 | 1,176 | 1,198 | -87 | -6.8% | 27,000 |
| 2023/08/14 | 1,283 | 1,295 | 1,283 | 1,285 | +2 | +0.2% | 10,500 |
| 2023/08/10 | 1,285 | 1,288 | 1,278 | 1,283 | +1 | +0.1% | 16,200 |
| 2023/08/09 | 1,283 | 1,283 | 1,275 | 1,282 | -3 | -0.2% | 3,500 |
| 2023/08/08 | 1,281 | 1,285 | 1,276 | 1,285 | ±0 | ±0% | 1,200 |
| 2023/08/07 | 1,292 | 1,292 | 1,275 | 1,285 | +10 | +0.8% | 2,600 |
| 2023/08/04 | 1,272 | 1,283 | 1,272 | 1,275 | +3 | +0.2% | 2,600 |
| 2023/08/03 | 1,282 | 1,282 | 1,267 | 1,272 | -11 | -0.9% | 3,000 |
| 2023/08/02 | 1,280 | 1,283 | 1,272 | 1,283 | -1 | -0.1% | 2,900 |
| 2023/08/01 | 1,275 | 1,284 | 1,268 | 1,284 | +9 | +0.7% | 2,800 |
| 2023/07/31 | 1,265 | 1,275 | 1,264 | 1,275 | +12 | +1% | 4,200 |
| 2023/07/28 | 1,275 | 1,275 | 1,261 | 1,263 | -12 | -0.9% | 1,700 |
| 2023/07/27 | 1,275 | 1,278 | 1,269 | 1,275 | +3 | +0.2% | 4,100 |
| 2023/07/26 | 1,265 | 1,272 | 1,258 | 1,272 | +7 | +0.6% | 3,600 |
| 2023/07/25 | 1,268 | 1,269 | 1,260 | 1,265 | +8 | +0.6% | 6,100 |
| 2023/07/24 | 1,251 | 1,268 | 1,251 | 1,257 | +3 | +0.2% | 4,700 |
| 2023/07/21 | 1,249 | 1,254 | 1,249 | 1,254 | +2 | +0.2% | 2,200 |
| 2023/07/20 | 1,253 | 1,258 | 1,250 | 1,252 | -4 | -0.3% | 3,500 |
| 2023/07/19 | 1,257 | 1,257 | 1,245 | 1,256 | +10 | +0.8% | 2,300 |
| 2023/07/18 | 1,243 | 1,257 | 1,243 | 1,246 | -6 | -0.5% | 5,200 |
| 2023/07/14 | 1,251 | 1,252 | 1,244 | 1,252 | +1 | +0.1% | 3,300 |
| 2023/07/13 | 1,258 | 1,262 | 1,245 | 1,251 | -7 | -0.6% | 2,800 |
| 2023/07/12 | 1,268 | 1,268 | 1,255 | 1,258 | -6 | -0.5% | 2,300 |
| 2023/07/11 | 1,247 | 1,264 | 1,243 | 1,264 | +18 | +1.4% | 1,200 |
| 2023/07/10 | 1,240 | 1,246 | 1,238 | 1,246 | +2 | +0.2% | 2,300 |
| 2023/07/07 | 1,243 | 1,245 | 1,238 | 1,244 | -5 | -0.4% | 1,500 |
| 2023/07/06 | 1,251 | 1,251 | 1,242 | 1,249 | -8 | -0.6% | 3,000 |
| 2023/07/05 | 1,277 | 1,277 | 1,241 | 1,257 | -20 | -1.6% | 9,000 |
| 2023/07/04 | 1,273 | 1,278 | 1,269 | 1,277 | +16 | +1.3% | 2,100 |
| 2023/07/03 | 1,259 | 1,288 | 1,259 | 1,261 | +4 | +0.3% | 6,200 |
| 2023/06/30 | 1,260 | 1,261 | 1,250 | 1,257 | ±0 | ±0% | 3,400 |
| 2023/06/29 | 1,259 | 1,268 | 1,250 | 1,257 | +9 | +0.7% | 5,200 |
| 2023/06/28 | 1,272 | 1,272 | 1,248 | 1,248 | +1 | +0.1% | 2,700 |
| 2023/06/27 | 1,254 | 1,268 | 1,235 | 1,247 | -16 | -1.3% | 6,300 |
| 2023/06/26 | 1,264 | 1,270 | 1,245 | 1,263 | -2 | -0.2% | 3,300 |
| 2023/06/23 | 1,273 | 1,274 | 1,234 | 1,265 | -14 | -1.1% | 11,300 |
| 2023/06/22 | 1,295 | 1,296 | 1,279 | 1,279 | -16 | -1.2% | 5,200 |
301～
350
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
