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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/31 | 863 | 880 | 857 | 880 | +17 | +2% | 18,100 |
| 2024/01/30 | 865 | 865 | 858 | 863 | +1 | +0.1% | 4,600 |
| 2024/01/29 | 868 | 868 | 860 | 862 | ±0 | ±0% | 17,800 |
| 2024/01/26 | 874 | 874 | 855 | 862 | -12 | -1.4% | 21,900 |
| 2024/01/25 | 835 | 874 | 835 | 874 | +40 | +4.8% | 66,600 |
| 2024/01/24 | 834 | 836 | 830 | 834 | ±0 | ±0% | 5,700 |
| 2024/01/23 | 837 | 837 | 829 | 834 | +2 | +0.2% | 10,200 |
| 2024/01/22 | 838 | 838 | 825 | 832 | +1 | +0.1% | 12,800 |
| 2024/01/19 | 837 | 837 | 827 | 831 | -4 | -0.5% | 12,000 |
| 2024/01/18 | 823 | 835 | 823 | 835 | +7 | +0.8% | 11,500 |
| 2024/01/17 | 836 | 839 | 826 | 828 | -8 | -1% | 14,300 |
| 2024/01/16 | 831 | 836 | 817 | 836 | +5 | +0.6% | 14,700 |
| 2024/01/15 | 822 | 844 | 822 | 831 | +16 | +2% | 25,700 |
| 2024/01/12 | 816 | 820 | 812 | 815 | -1 | -0.1% | 9,000 |
| 2024/01/11 | 827 | 827 | 816 | 816 | -16 | -1.9% | 28,000 |
| 2024/01/10 | 833 | 833 | 826 | 832 | -2 | -0.2% | 11,500 |
| 2024/01/09 | 830 | 843 | 830 | 834 | +6 | +0.7% | 22,900 |
| 2024/01/05 | 820 | 828 | 817 | 828 | +6 | +0.7% | 22,300 |
| 2024/01/04 | 813 | 826 | 809 | 822 | +11 | +1.4% | 19,600 |
| 2023/12/29 | 811 | 811 | 806 | 811 | ±0 | ±0% | 12,100 |
| 2023/12/28 | 805 | 812 | 800 | 811 | ±0 | ±0% | 20,900 |
351～
400
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
