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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 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 |
| 2024/04/04 | 1,101 | 1,104 | 1,080 | 1,089 | -11 | -1% | 14,600 |
| 2024/04/03 | 1,072 | 1,112 | 1,065 | 1,100 | +37 | +3.5% | 33,100 |
| 2024/04/02 | 1,134 | 1,137 | 1,061 | 1,063 | -68 | -6% | 54,300 |
| 2024/04/01 | 1,171 | 1,195 | 1,131 | 1,131 | -28 | -2.4% | 23,300 |
| 2024/03/29 | 1,178 | 1,181 | 1,136 | 1,159 | -12 | -1% | 23,400 |
| 2024/03/28 | 1,177 | 1,199 | 1,112 | 1,171 | -49 | -4% | 26,600 |
| 2024/03/27 | 1,225 | 1,238 | 1,211 | 1,220 | -1 | -0.1% | 23,200 |
| 2024/03/26 | 1,235 | 1,250 | 1,221 | 1,221 | -29 | -2.3% | 28,100 |
| 2024/03/25 | 1,242 | 1,296 | 1,235 | 1,250 | +20 | +1.6% | 50,800 |
| 2024/03/22 | 1,275 | 1,298 | 1,225 | 1,230 | -19 | -1.5% | 64,100 |
| 2024/03/21 | 1,222 | 1,263 | 1,203 | 1,249 | +46 | +3.8% | 36,200 |
| 2024/03/19 | 1,211 | 1,211 | 1,180 | 1,203 | -8 | -0.7% | 31,800 |
| 2024/03/18 | 1,231 | 1,231 | 1,197 | 1,211 | +40 | +3.4% | 23,600 |
| 2024/03/15 | 1,170 | 1,199 | 1,170 | 1,171 | +1 | +0.1% | 17,000 |
| 2024/03/14 | 1,155 | 1,178 | 1,155 | 1,170 | +15 | +1.3% | 12,900 |
| 2024/03/13 | 1,210 | 1,220 | 1,155 | 1,155 | -35 | -2.9% | 52,500 |
| 2024/03/12 | 1,130 | 1,190 | 1,115 | 1,190 | +63 | +5.6% | 54,300 |
| 2024/03/11 | 1,105 | 1,158 | 1,095 | 1,127 | +22 | +2% | 51,800 |
| 2024/03/08 | 1,071 | 1,118 | 1,070 | 1,105 | +23 | +2.1% | 32,200 |
| 2024/03/07 | 1,066 | 1,090 | 1,061 | 1,082 | +30 | +2.9% | 34,400 |
| 2024/03/06 | 1,014 | 1,055 | 1,014 | 1,052 | +23 | +2.2% | 26,700 |
| 2024/03/05 | 1,021 | 1,037 | 1,011 | 1,029 | +3 | +0.3% | 17,500 |
| 2024/03/04 | 1,077 | 1,080 | 1,025 | 1,026 | -21 | -2% | 65,700 |
| 2024/03/01 | 1,005 | 1,080 | 997 | 1,047 | +42 | +4.2% | 150,700 |
| 2024/02/29 | 1,005 | 1,010 | 999 | 1,005 | -7 | -0.7% | 13,000 |
| 2024/02/28 | 1,017 | 1,017 | 1,005 | 1,012 | +3 | +0.3% | 19,400 |
| 2024/02/27 | 1,016 | 1,024 | 1,006 | 1,009 | +9 | +0.9% | 19,400 |
| 2024/02/26 | 990 | 1,008 | 990 | 1,000 | +11 | +1.1% | 20,600 |
| 2024/02/22 | 1,010 | 1,020 | 988 | 989 | -9 | -0.9% | 16,800 |
| 2024/02/21 | 1,010 | 1,010 | 992 | 998 | -2 | -0.2% | 12,400 |
| 2024/02/20 | 1,000 | 1,030 | 999 | 1,000 | -14 | -1.4% | 22,800 |
| 2024/02/19 | 985 | 1,028 | 980 | 1,014 | +44 | +4.5% | 59,200 |
| 2024/02/16 | 953 | 989 | 947 | 970 | +29 | +3.1% | 67,600 |
| 2024/02/15 | 930 | 946 | 912 | 941 | +12 | +1.3% | 51,300 |
| 2024/02/14 | 918 | 935 | 892 | 929 | +40 | +4.5% | 114,000 |
| 2024/02/13 | 874 | 889 | 864 | 889 | +20 | +2.3% | 48,400 |
| 2024/02/09 | 870 | 873 | 867 | 869 | -2 | -0.2% | 3,800 |
| 2024/02/08 | 875 | 875 | 862 | 871 | -2 | -0.2% | 6,700 |
| 2024/02/07 | 872 | 873 | 862 | 873 | +3 | +0.3% | 4,800 |
| 2024/02/06 | 873 | 873 | 863 | 870 | -1 | -0.1% | 3,000 |
| 2024/02/05 | 869 | 871 | 861 | 871 | +2 | +0.2% | 4,600 |
| 2024/02/02 | 873 | 873 | 860 | 869 | -5 | -0.6% | 12,200 |
| 2024/02/01 | 877 | 879 | 874 | 874 | -6 | -0.7% | 4,700 |
151～
200
件表示中 / 1449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 | 84,600円 | +1.3% | +11.4% | 4.14% | 9.63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 |
| ミタチ | 113,000円 | +105.7% | +5.5% | 4.42% | 7.20倍 | 0.62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 | 145,000円 | +6.0% | +1.6% | 1.38% | 13.19倍 | 0.64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 |
| タビオ | 125,500円 | +2.1% | +11.0% | 2.39% | 16.71倍 | 1.92倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| 北沢産 | 35,400円 | +2.3% | -11.2% | 2.26% | 11.45倍 | 0.64倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
市場注目の銘柄
チャート関連のコラム
