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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 543 | 548 | 543 | 548 | +4 | +0.7% | 2,100 |
| 2022/08/17 | 546 | 546 | 541 | 544 | ±0 | ±0% | 10,600 |
| 2022/08/16 | 545 | 548 | 542 | 544 | ±0 | ±0% | 10,700 |
| 2022/08/15 | 546 | 548 | 542 | 544 | -1 | -0.2% | 12,000 |
| 2022/08/12 | 575 | 575 | 541 | 545 | ±0 | ±0% | 16,600 |
| 2022/08/10 | 551 | 606 | 541 | 545 | +1 | +0.2% | 78,800 |
| 2022/08/09 | 544 | 545 | 542 | 544 | ±0 | ±0% | 2,200 |
| 2022/08/08 | 542 | 545 | 541 | 544 | +7 | +1.3% | 3,000 |
| 2022/08/05 | 537 | 537 | 537 | 537 | -1 | -0.2% | 400 |
| 2022/08/04 | 540 | 540 | 538 | 538 | -2 | -0.4% | 1,200 |
| 2022/08/03 | 540 | 540 | 538 | 540 | +1 | +0.2% | 300 |
| 2022/08/02 | 539 | 540 | 537 | 539 | +1 | +0.2% | 1,500 |
| 2022/08/01 | 539 | 539 | 538 | 538 | -1 | -0.2% | 700 |
| 2022/07/29 | 540 | 540 | 538 | 539 | ±0 | ±0% | 800 |
| 2022/07/28 | 539 | 539 | 539 | 539 | +1 | +0.2% | 100 |
| 2022/07/27 | 538 | 538 | 538 | 538 | -2 | -0.4% | 100 |
| 2022/07/26 | 539 | 540 | 539 | 540 | +3 | +0.6% | 400 |
| 2022/07/25 | 539 | 540 | 537 | 537 | -3 | -0.6% | 1,700 |
| 2022/07/22 | 539 | 540 | 538 | 540 | +2 | +0.4% | 1,100 |
| 2022/07/21 | 536 | 540 | 536 | 538 | +1 | +0.2% | 2,000 |
| 2022/07/20 | 554 | 554 | 536 | 537 | -4 | -0.7% | 44,900 |
| 2022/07/19 | 544 | 545 | 537 | 541 | +5 | +0.9% | 12,500 |
| 2022/07/15 | 535 | 536 | 530 | 536 | +1 | +0.2% | 3,200 |
| 2022/07/14 | 545 | 550 | 526 | 535 | -10 | -1.8% | 18,300 |
| 2022/07/13 | 550 | 553 | 534 | 545 | -3 | -0.5% | 23,100 |
| 2022/07/12 | 540 | 550 | 535 | 548 | +8 | +1.5% | 11,100 |
| 2022/07/11 | 536 | 540 | 530 | 540 | +1 | +0.2% | 7,100 |
| 2022/07/08 | 536 | 540 | 526 | 539 | -1 | -0.2% | 6,900 |
| 2022/07/07 | 538 | 540 | 532 | 540 | +3 | +0.6% | 3,000 |
| 2022/07/06 | 537 | 537 | 535 | 537 | - | - | 1,700 |
| 2022/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/04 | 537 | 539 | 537 | 537 | ±0 | ±0% | 2,100 |
| 2022/07/01 | 537 | 537 | 537 | 537 | -1 | -0.2% | 300 |
| 2022/06/30 | 538 | 538 | 537 | 538 | -1 | -0.2% | 21,800 |
| 2022/06/29 | 536 | 539 | 534 | 539 | +1 | +0.2% | 8,700 |
| 2022/06/28 | 535 | 543 | 534 | 538 | +3 | +0.6% | 8,700 |
| 2022/06/27 | 535 | 537 | 533 | 535 | +1 | +0.2% | 7,700 |
| 2022/06/24 | 527 | 534 | 527 | 534 | +7 | +1.3% | 2,800 |
| 2022/06/23 | 524 | 527 | 524 | 527 | +3 | +0.6% | 1,200 |
| 2022/06/22 | 526 | 526 | 524 | 524 | -2 | -0.4% | 11,100 |
| 2022/06/21 | 524 | 526 | 524 | 526 | +2 | +0.4% | 1,200 |
| 2022/06/20 | 529 | 529 | 524 | 524 | -6 | -1.1% | 17,700 |
| 2022/06/17 | 526 | 532 | 526 | 530 | +4 | +0.8% | 6,400 |
| 2022/06/16 | 526 | 527 | 525 | 526 | ±0 | ±0% | 2,900 |
| 2022/06/15 | 526 | 529 | 525 | 526 | +2 | +0.4% | 3,300 |
| 2022/06/14 | 526 | 527 | 524 | 524 | -4 | -0.8% | 5,000 |
| 2022/06/13 | 529 | 530 | 526 | 528 | +3 | +0.6% | 7,300 |
| 2022/06/10 | 524 | 527 | 524 | 525 | +1 | +0.2% | 3,500 |
| 2022/06/09 | 528 | 529 | 523 | 524 | -4 | -0.8% | 5,200 |
| 2022/06/08 | 522 | 528 | 522 | 528 | +3 | +0.6% | 32,800 |
551～
600
件表示中 / 1443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 | 83,800円 | +1.3% | +11.4% | 4.18% | 9.54倍 | 0.42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 |
| 大 光 | 62,100円 | +7.1% | -9.2% | 2.09% | 13.81倍 | 1.50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 |
| 三栄コポ | 92,200円 | +6.3% | +20.2% | 3.15% | 9.71倍 | 0.69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 | 111,900円 | +105.7% | +5.5% | 4.47% | 7.14倍 | 0.61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 |
| トミタ | 140,700円 | +6.0% | +1.6% | 1.42% | 12.80倍 | 0.63倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
