オーウエルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 881 | 881 | 802 | 857 | -53 | -5.8% | 30,900 |
| 2025/04/03 | 952 | 952 | 900 | 910 | -51 | -5.3% | 11,900 |
| 2025/04/02 | 951 | 962 | 951 | 961 | +10 | +1.1% | 4,100 |
| 2025/04/01 | 964 | 966 | 951 | 951 | -13 | -1.3% | 3,900 |
| 2025/03/31 | 971 | 975 | 950 | 964 | -13 | -1.3% | 7,700 |
| 2025/03/28 | 958 | 985 | 958 | 977 | -18 | -1.8% | 6,500 |
| 2025/03/27 | 999 | 999 | 988 | 995 | -1 | -0.1% | 7,400 |
| 2025/03/26 | 995 | 999 | 990 | 996 | +1 | +0.1% | 4,500 |
| 2025/03/25 | 994 | 995 | 990 | 995 | +1 | +0.1% | 4,600 |
| 2025/03/24 | 1,004 | 1,004 | 988 | 994 | -2 | -0.2% | 4,800 |
| 2025/03/21 | 991 | 996 | 990 | 996 | +5 | +0.5% | 4,200 |
| 2025/03/19 | 993 | 998 | 979 | 991 | -2 | -0.2% | 13,200 |
| 2025/03/18 | 995 | 1,005 | 992 | 993 | -1 | -0.1% | 6,000 |
| 2025/03/17 | 992 | 1,005 | 992 | 994 | +6 | +0.6% | 11,000 |
| 2025/03/14 | 971 | 990 | 970 | 988 | +14 | +1.4% | 3,300 |
| 2025/03/13 | 975 | 998 | 968 | 974 | +1 | +0.1% | 10,000 |
| 2025/03/12 | 974 | 985 | 973 | 973 | -5 | -0.5% | 5,100 |
| 2025/03/11 | 988 | 998 | 966 | 978 | -12 | -1.2% | 13,100 |
| 2025/03/10 | 980 | 990 | 980 | 990 | +12 | +1.2% | 2,700 |
| 2025/03/07 | 983 | 988 | 978 | 978 | -5 | -0.5% | 4,200 |
| 2025/03/06 | 977 | 994 | 977 | 983 | +2 | +0.2% | 6,800 |
| 2025/03/05 | 971 | 1,009 | 960 | 981 | -5 | -0.5% | 9,900 |
| 2025/03/04 | 994 | 999 | 985 | 986 | -11 | -1.1% | 8,500 |
| 2025/03/03 | 1,000 | 1,014 | 993 | 997 | +4 | +0.4% | 8,400 |
| 2025/02/28 | 1,009 | 1,020 | 990 | 993 | -16 | -1.6% | 10,500 |
| 2025/02/27 | 1,048 | 1,057 | 1,005 | 1,009 | -32 | -3.1% | 11,800 |
| 2025/02/26 | 1,079 | 1,080 | 1,040 | 1,041 | -44 | -4.1% | 21,300 |
| 2025/02/25 | 1,081 | 1,085 | 1,071 | 1,085 | +12 | +1.1% | 8,100 |
| 2025/02/21 | 1,094 | 1,098 | 1,053 | 1,073 | -12 | -1.1% | 9,100 |
| 2025/02/20 | 1,070 | 1,090 | 1,060 | 1,085 | +23 | +2.2% | 16,600 |
| 2025/02/19 | 1,076 | 1,076 | 1,058 | 1,062 | +10 | +1% | 6,500 |
| 2025/02/18 | 1,055 | 1,075 | 1,049 | 1,052 | -2 | -0.2% | 6,200 |
| 2025/02/17 | 1,039 | 1,059 | 1,039 | 1,054 | +15 | +1.4% | 7,100 |
| 2025/02/14 | 1,076 | 1,089 | 1,022 | 1,039 | -44 | -4.1% | 20,300 |
| 2025/02/13 | 1,089 | 1,099 | 1,075 | 1,083 | -3 | -0.3% | 10,900 |
| 2025/02/12 | 1,099 | 1,099 | 1,066 | 1,086 | +9 | +0.8% | 7,400 |
| 2025/02/10 | 1,090 | 1,120 | 1,073 | 1,077 | -8 | -0.7% | 18,300 |
| 2025/02/07 | 1,080 | 1,088 | 1,047 | 1,085 | +8 | +0.7% | 13,200 |
| 2025/02/06 | 1,022 | 1,099 | 1,020 | 1,077 | +55 | +5.4% | 17,800 |
| 2025/02/05 | 1,037 | 1,039 | 1,020 | 1,022 | -17 | -1.6% | 4,400 |
| 2025/02/04 | 1,012 | 1,039 | 1,009 | 1,039 | +31 | +3.1% | 17,900 |
| 2025/02/03 | 1,005 | 1,013 | 1,000 | 1,008 | +8 | +0.8% | 9,100 |
| 2025/01/31 | 1,003 | 1,006 | 1,000 | 1,000 | +1 | +0.1% | 4,800 |
| 2025/01/30 | 1,008 | 1,008 | 990 | 999 | -2 | -0.2% | 4,100 |
| 2025/01/29 | 995 | 1,007 | 992 | 1,001 | +10 | +1% | 10,800 |
| 2025/01/28 | 992 | 1,006 | 981 | 991 | -5 | -0.5% | 6,900 |
| 2025/01/27 | 996 | 1,011 | 992 | 996 | +4 | +0.4% | 15,800 |
| 2025/01/24 | 985 | 997 | 985 | 992 | +5 | +0.5% | 2,000 |
| 2025/01/23 | 1,001 | 1,001 | 987 | 987 | -8 | -0.8% | 7,900 |
| 2025/01/22 | 1,003 | 1,005 | 988 | 995 | -5 | -0.5% | 9,800 |
1～
50
件表示中 / 1536件
類似銘柄と比較する
現在ご覧いただいている「オーウエル」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 |
|---|---|---|---|---|---|---|---|---|
| オーウエル | 85,700円 | +1.3% | +11.4% | 4.08% | 6.15倍 | 0.41倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
| 丸紅リース | 274,100円 | +3.2% | +2.5% | 4.74% | 7.37倍 | 0.53倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| 三栄コポ | 89,000円 | +9.0% | +44.2% | 3.26% | 9.37倍 | 0.66倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| ミタチ | 106,700円 | +151.9% | +34.8% | 4.69% | 5.31倍 | 0.58倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| 大 光 | 57,000円 | +5.0% | -30.1% | 2.28% | 10.59倍 | 1.31倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
市場注目の銘柄
チャート関連のコラム
