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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 804 | 843 | 793 | 807 | -21 | -2.5% | 7,800 |
| 2024/08/07 | 758 | 844 | 758 | 828 | +70 | +9.2% | 21,000 |
| 2024/08/06 | 755 | 783 | 740 | 758 | +48 | +6.8% | 28,400 |
| 2024/08/05 | 801 | 801 | 710 | 710 | -136 | -16.1% | 54,200 |
| 2024/08/02 | 869 | 871 | 826 | 846 | -56 | -6.2% | 49,800 |
| 2024/08/01 | 944 | 944 | 889 | 902 | -43 | -4.6% | 41,500 |
| 2024/07/31 | 937 | 945 | 930 | 945 | +4 | +0.4% | 10,200 |
| 2024/07/30 | 952 | 959 | 939 | 941 | -10 | -1.1% | 7,000 |
| 2024/07/29 | 958 | 960 | 943 | 951 | +5 | +0.5% | 11,400 |
| 2024/07/26 | 960 | 960 | 940 | 946 | -17 | -1.8% | 16,700 |
| 2024/07/25 | 967 | 984 | 955 | 963 | -27 | -2.7% | 14,800 |
| 2024/07/24 | 1,000 | 1,000 | 976 | 990 | -17 | -1.7% | 13,300 |
| 2024/07/23 | 1,018 | 1,020 | 1,002 | 1,007 | +8 | +0.8% | 27,900 |
| 2024/07/22 | 996 | 1,002 | 981 | 999 | +18 | +1.8% | 30,400 |
| 2024/07/19 | 987 | 987 | 977 | 981 | -11 | -1.1% | 22,300 |
| 2024/07/18 | 989 | 992 | 983 | 992 | -1 | -0.1% | 13,500 |
| 2024/07/17 | 988 | 995 | 985 | 993 | +8 | +0.8% | 10,200 |
| 2024/07/16 | 977 | 989 | 974 | 985 | +19 | +2% | 9,600 |
| 2024/07/12 | 976 | 977 | 966 | 966 | -5 | -0.5% | 3,500 |
| 2024/07/11 | 979 | 979 | 966 | 971 | +3 | +0.3% | 4,400 |
| 2024/07/10 | 966 | 974 | 962 | 968 | +2 | +0.2% | 6,300 |
| 2024/07/09 | 970 | 972 | 962 | 966 | +1 | +0.1% | 9,000 |
| 2024/07/08 | 989 | 989 | 964 | 965 | -9 | -0.9% | 10,400 |
| 2024/07/05 | 989 | 989 | 962 | 974 | -8 | -0.8% | 13,300 |
| 2024/07/04 | 998 | 998 | 981 | 982 | -11 | -1.1% | 7,500 |
| 2024/07/03 | 1,002 | 1,002 | 981 | 993 | +1 | +0.1% | 16,500 |
| 2024/07/02 | 998 | 998 | 990 | 992 | +6 | +0.6% | 7,000 |
| 2024/07/01 | 995 | 995 | 979 | 986 | +12 | +1.2% | 8,800 |
| 2024/06/28 | 980 | 990 | 974 | 974 | -16 | -1.6% | 16,900 |
| 2024/06/27 | 1,000 | 1,000 | 986 | 990 | -7 | -0.7% | 6,500 |
| 2024/06/26 | 976 | 998 | 970 | 997 | +29 | +3% | 11,300 |
| 2024/06/25 | 974 | 975 | 962 | 968 | +3 | +0.3% | 6,900 |
| 2024/06/24 | 976 | 979 | 959 | 965 | +2 | +0.2% | 8,700 |
| 2024/06/21 | 958 | 963 | 955 | 963 | +12 | +1.3% | 5,300 |
| 2024/06/20 | 947 | 951 | 945 | 951 | +2 | +0.2% | 5,100 |
| 2024/06/19 | 947 | 950 | 940 | 949 | +1 | +0.1% | 3,400 |
| 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 |
251～
300
件表示中 / 1628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 | 95,000円 | +2.3% | -5.8% | 4.21% | 9.56倍 | 0.45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 |
| ハリマ共和 | 190,000円 | -4.6% | -8.2% | 2.89% | 8.32倍 | 0.41倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| ミタチ | 129,000円 | +1.9% | -15.9% | 4.65% | 6.85倍 | 0.66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 |
| クワザワＨＤ | 58,200円 | -0.6% | -15.7% | 3.09% | 9.68倍 | 0.55倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| ＵＥＸ | 81,100円 | -1.2% | -41.7% | 5.55% | 14.89倍 | 0.51倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
市場注目の銘柄
チャート関連のコラム
