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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 950 | 953 | 943 | 948 | -1 | -0.1% | 3,300 |
| 2024/06/17 | 954 | 954 | 940 | 949 | +9 | +1% | 6,100 |
| 2024/06/14 | 940 | 948 | 936 | 940 | -3 | -0.3% | 3,300 |
| 2024/06/13 | 955 | 955 | 933 | 943 | -1 | -0.1% | 9,400 |
| 2024/06/12 | 940 | 946 | 936 | 944 | ±0 | ±0% | 4,400 |
| 2024/06/11 | 933 | 963 | 933 | 944 | +18 | +1.9% | 10,000 |
| 2024/06/10 | 927 | 932 | 925 | 926 | +4 | +0.4% | 4,400 |
| 2024/06/07 | 919 | 930 | 919 | 922 | +2 | +0.2% | 3,900 |
| 2024/06/06 | 921 | 924 | 919 | 920 | +2 | +0.2% | 3,100 |
| 2024/06/05 | 919 | 919 | 917 | 918 | -1 | -0.1% | 3,600 |
| 2024/06/04 | 921 | 921 | 912 | 919 | -2 | -0.2% | 5,700 |
| 2024/06/03 | 921 | 924 | 915 | 921 | +6 | +0.7% | 4,000 |
| 2024/05/31 | 907 | 926 | 900 | 915 | +5 | +0.5% | 14,200 |
| 2024/05/30 | 911 | 911 | 900 | 910 | -2 | -0.2% | 7,800 |
| 2024/05/29 | 931 | 931 | 911 | 912 | -4 | -0.4% | 7,100 |
| 2024/05/28 | 911 | 924 | 911 | 916 | -2 | -0.2% | 7,100 |
| 2024/05/27 | 937 | 937 | 911 | 918 | -7 | -0.8% | 13,500 |
| 2024/05/24 | 930 | 930 | 915 | 925 | -3 | -0.3% | 5,200 |
| 2024/05/23 | 932 | 932 | 919 | 928 | -4 | -0.4% | 11,500 |
| 2024/05/22 | 954 | 954 | 932 | 932 | -9 | -1% | 10,500 |
| 2024/05/21 | 944 | 953 | 940 | 941 | +10 | +1.1% | 9,000 |
| 2024/05/20 | 945 | 949 | 931 | 931 | -3 | -0.3% | 11,700 |
| 2024/05/17 | 906 | 937 | 906 | 934 | +28 | +3.1% | 16,600 |
| 2024/05/16 | 941 | 941 | 901 | 906 | -38 | -4% | 34,700 |
| 2024/05/15 | 1,014 | 1,014 | 941 | 944 | -81 | -7.9% | 163,600 |
| 2024/05/14 | 1,020 | 1,025 | 1,013 | 1,025 | +8 | +0.8% | 9,600 |
| 2024/05/13 | 1,025 | 1,025 | 1,010 | 1,017 | +1 | +0.1% | 11,100 |
| 2024/05/10 | 1,024 | 1,025 | 1,012 | 1,016 | -1 | -0.1% | 6,800 |
| 2024/05/09 | 1,048 | 1,048 | 1,015 | 1,017 | -29 | -2.8% | 17,100 |
| 2024/05/08 | 1,043 | 1,054 | 1,035 | 1,046 | -4 | -0.4% | 5,400 |
| 2024/05/07 | 1,054 | 1,057 | 1,047 | 1,050 | +10 | +1% | 2,200 |
| 2024/05/02 | 1,042 | 1,044 | 1,030 | 1,040 | -3 | -0.3% | 4,300 |
| 2024/05/01 | 1,038 | 1,044 | 1,030 | 1,043 | +5 | +0.5% | 2,800 |
| 2024/04/30 | 1,041 | 1,044 | 1,024 | 1,038 | +5 | +0.5% | 8,600 |
| 2024/04/26 | 1,035 | 1,042 | 1,020 | 1,033 | +1 | +0.1% | 5,400 |
| 2024/04/25 | 1,054 | 1,054 | 1,030 | 1,032 | -33 | -3.1% | 9,800 |
| 2024/04/24 | 1,060 | 1,065 | 1,057 | 1,065 | +20 | +1.9% | 3,500 |
| 2024/04/23 | 1,062 | 1,062 | 1,041 | 1,045 | +10 | +1% | 6,000 |
| 2024/04/22 | 1,057 | 1,062 | 1,031 | 1,035 | +8 | +0.8% | 14,800 |
| 2024/04/19 | 1,054 | 1,056 | 1,019 | 1,027 | -39 | -3.7% | 22,000 |
| 2024/04/18 | 1,041 | 1,080 | 1,033 | 1,066 | +21 | +2% | 9,000 |
| 2024/04/17 | 1,034 | 1,052 | 1,018 | 1,045 | +5 | +0.5% | 15,700 |
| 2024/04/16 | 1,057 | 1,059 | 1,035 | 1,040 | -36 | -3.3% | 23,600 |
| 2024/04/15 | 1,081 | 1,081 | 1,051 | 1,076 | -5 | -0.5% | 17,900 |
| 2024/04/12 | 1,091 | 1,092 | 1,075 | 1,081 | -2 | -0.2% | 6,400 |
| 2024/04/11 | 1,089 | 1,089 | 1,072 | 1,083 | -7 | -0.6% | 13,000 |
| 2024/04/10 | 1,070 | 1,090 | 1,069 | 1,090 | +13 | +1.2% | 8,000 |
| 2024/04/09 | 1,084 | 1,087 | 1,071 | 1,077 | -7 | -0.6% | 11,400 |
| 2024/04/08 | 1,071 | 1,093 | 1,071 | 1,084 | +13 | +1.2% | 10,700 |
| 2024/04/05 | 1,067 | 1,087 | 1,051 | 1,071 | -18 | -1.7% | 19,400 |
101～
150
件表示中 / 1442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 | 84,700円 | +1.3% | +11.4% | 4.13% | 9.64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 |
| 大 光 | 62,000円 | +7.1% | -9.2% | 2.10% | 13.80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 | 90,000円 | +6.3% | +20.2% | 3.22% | 9.48倍 | 0.67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 | 111,300円 | +105.7% | +5.5% | 4.49% | 7.10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 | 138,800円 | +6.0% | +1.6% | 1.44% | 12.62倍 | 0.62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
