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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,371 | 1,371 | 1,357 | 1,370 | -1 | -0.1% | 700 |
| 2024/03/14 | 1,379 | 1,379 | 1,345 | 1,371 | -6 | -0.4% | 3,000 |
| 2024/03/13 | 1,371 | 1,379 | 1,361 | 1,377 | +7 | +0.5% | 3,900 |
| 2024/03/12 | 1,373 | 1,373 | 1,344 | 1,370 | -9 | -0.7% | 1,700 |
| 2024/03/11 | 1,363 | 1,379 | 1,357 | 1,379 | +13 | +1% | 3,100 |
| 2024/03/08 | 1,348 | 1,368 | 1,347 | 1,366 | +3 | +0.2% | 1,500 |
| 2024/03/07 | 1,364 | 1,364 | 1,363 | 1,363 | -2 | -0.1% | 300 |
| 2024/03/06 | 1,350 | 1,368 | 1,344 | 1,365 | +12 | +0.9% | 1,800 |
| 2024/03/05 | 1,357 | 1,371 | 1,353 | 1,353 | -10 | -0.7% | 3,800 |
| 2024/03/04 | 1,372 | 1,379 | 1,362 | 1,363 | -9 | -0.7% | 2,100 |
| 2024/03/01 | 1,365 | 1,390 | 1,354 | 1,372 | ±0 | ±0% | 4,200 |
| 2024/02/29 | 1,371 | 1,372 | 1,360 | 1,372 | ±0 | ±0% | 700 |
| 2024/02/28 | 1,385 | 1,395 | 1,372 | 1,372 | -16 | -1.2% | 2,600 |
| 2024/02/27 | 1,365 | 1,391 | 1,365 | 1,388 | +13 | +0.9% | 3,200 |
| 2024/02/26 | 1,375 | 1,375 | 1,362 | 1,375 | +1 | +0.1% | 700 |
| 2024/02/22 | 1,369 | 1,375 | 1,353 | 1,374 | +9 | +0.7% | 4,900 |
| 2024/02/21 | 1,360 | 1,365 | 1,353 | 1,365 | +10 | +0.7% | 1,400 |
| 2024/02/20 | 1,342 | 1,355 | 1,342 | 1,355 | +13 | +1% | 2,100 |
| 2024/02/19 | 1,311 | 1,349 | 1,311 | 1,342 | +28 | +2.1% | 6,900 |
| 2024/02/16 | 1,291 | 1,339 | 1,289 | 1,314 | +15 | +1.2% | 5,600 |
| 2024/02/15 | 1,296 | 1,317 | 1,291 | 1,299 | +3 | +0.2% | 7,000 |
| 2024/02/14 | 1,336 | 1,354 | 1,291 | 1,296 | -121 | -8.5% | 44,300 |
| 2024/02/13 | 1,418 | 1,426 | 1,414 | 1,417 | -3 | -0.2% | 3,800 |
| 2024/02/09 | 1,418 | 1,421 | 1,405 | 1,420 | -2 | -0.1% | 2,300 |
| 2024/02/08 | 1,422 | 1,424 | 1,419 | 1,422 | ±0 | ±0% | 1,700 |
| 2024/02/07 | 1,424 | 1,429 | 1,411 | 1,422 | -2 | -0.1% | 2,300 |
| 2024/02/06 | 1,417 | 1,424 | 1,408 | 1,424 | +20 | +1.4% | 2,700 |
| 2024/02/05 | 1,391 | 1,413 | 1,391 | 1,404 | +15 | +1.1% | 3,900 |
| 2024/02/02 | 1,409 | 1,409 | 1,389 | 1,389 | -19 | -1.3% | 5,100 |
| 2024/02/01 | 1,419 | 1,419 | 1,408 | 1,408 | +7 | +0.5% | 8,200 |
| 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 |
351～
400
件表示中 / 4105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 | 211,200円 | +2.2% | -4.4% | 3.13% | 9.07倍 | 1.24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 |
| 杉田エース | 126,000円 | +3.1% | +21.7% | 3.17% | 10.25倍 | 0.58倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| 清和中央 | 171,000円 | +1.0% | +999.9% | 0.88% | 26.91倍 | 0.43倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| ＩＮＥＳＴ | 6,100円 | -10.3% | +18.8% | 0.00% | 148.78倍 | 1.35倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 理 経 | 42,000円 | +4.7% | -24.4% | 1.67% | 13.81倍 | 1.18倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
市場注目の銘柄
チャート関連のコラム
