オークワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,123 | 1,137 | 1,121 | 1,127 | +8 | +0.7% | 77,700 |
| 2021/08/17 | 1,127 | 1,127 | 1,117 | 1,119 | +6 | +0.5% | 19,700 |
| 2021/08/16 | 1,130 | 1,130 | 1,112 | 1,113 | -23 | -2% | 46,900 |
| 2021/08/13 | 1,115 | 1,137 | 1,114 | 1,136 | +24 | +2.2% | 44,500 |
| 2021/08/12 | 1,122 | 1,122 | 1,110 | 1,112 | -5 | -0.4% | 23,100 |
| 2021/08/11 | 1,117 | 1,123 | 1,116 | 1,117 | +7 | +0.6% | 27,300 |
| 2021/08/10 | 1,105 | 1,118 | 1,105 | 1,110 | +7 | +0.6% | 42,000 |
| 2021/08/06 | 1,110 | 1,110 | 1,102 | 1,103 | -6 | -0.5% | 16,700 |
| 2021/08/05 | 1,099 | 1,110 | 1,099 | 1,109 | +2 | +0.2% | 28,700 |
| 2021/08/04 | 1,105 | 1,109 | 1,102 | 1,107 | +2 | +0.2% | 19,200 |
| 2021/08/03 | 1,122 | 1,122 | 1,103 | 1,105 | -24 | -2.1% | 27,600 |
| 2021/08/02 | 1,105 | 1,129 | 1,098 | 1,129 | +40 | +3.7% | 57,400 |
| 2021/07/30 | 1,099 | 1,100 | 1,088 | 1,089 | -14 | -1.3% | 75,300 |
| 2021/07/29 | 1,117 | 1,117 | 1,099 | 1,103 | -14 | -1.3% | 40,500 |
| 2021/07/28 | 1,124 | 1,124 | 1,113 | 1,117 | -9 | -0.8% | 25,900 |
| 2021/07/27 | 1,118 | 1,129 | 1,113 | 1,126 | +15 | +1.4% | 47,200 |
| 2021/07/26 | 1,111 | 1,115 | 1,096 | 1,111 | +11 | +1% | 63,000 |
| 2021/07/21 | 1,084 | 1,103 | 1,084 | 1,100 | +20 | +1.9% | 63,300 |
| 2021/07/20 | 1,076 | 1,080 | 1,064 | 1,080 | +10 | +0.9% | 69,800 |
| 2021/07/19 | 1,071 | 1,074 | 1,064 | 1,070 | -10 | -0.9% | 55,700 |
| 2021/07/16 | 1,091 | 1,091 | 1,077 | 1,080 | -20 | -1.8% | 54,200 |
| 2021/07/15 | 1,130 | 1,131 | 1,098 | 1,100 | -34 | -3% | 80,500 |
| 2021/07/14 | 1,122 | 1,139 | 1,120 | 1,134 | +9 | +0.8% | 89,400 |
| 2021/07/13 | 1,106 | 1,125 | 1,105 | 1,125 | +30 | +2.7% | 134,300 |
| 2021/07/12 | 1,087 | 1,108 | 1,086 | 1,095 | +33 | +3.1% | 101,600 |
| 2021/07/09 | 1,034 | 1,067 | 1,033 | 1,062 | +23 | +2.2% | 151,200 |
| 2021/07/08 | 1,044 | 1,058 | 1,039 | 1,039 | -5 | -0.5% | 61,700 |
| 2021/07/07 | 1,057 | 1,057 | 1,042 | 1,044 | -20 | -1.9% | 79,900 |
| 2021/07/06 | 1,084 | 1,084 | 1,062 | 1,064 | -14 | -1.3% | 68,000 |
| 2021/07/05 | 1,099 | 1,099 | 1,077 | 1,078 | -24 | -2.2% | 50,600 |
| 2021/07/02 | 1,095 | 1,111 | 1,088 | 1,102 | +21 | +1.9% | 94,600 |
| 2021/07/01 | 1,099 | 1,101 | 1,081 | 1,081 | -6 | -0.6% | 79,000 |
| 2021/06/30 | 1,113 | 1,120 | 1,087 | 1,087 | -20 | -1.8% | 73,900 |
| 2021/06/29 | 1,112 | 1,118 | 1,100 | 1,107 | -6 | -0.5% | 64,900 |
| 2021/06/28 | 1,117 | 1,141 | 1,112 | 1,113 | +19 | +1.7% | 247,600 |
| 2021/06/25 | 1,106 | 1,113 | 1,094 | 1,094 | -14 | -1.3% | 77,500 |
| 2021/06/24 | 1,103 | 1,114 | 1,102 | 1,108 | -4 | -0.4% | 60,000 |
| 2021/06/23 | 1,106 | 1,125 | 1,106 | 1,112 | +8 | +0.7% | 48,600 |
| 2021/06/22 | 1,087 | 1,106 | 1,080 | 1,104 | +24 | +2.2% | 113,100 |
| 2021/06/21 | 1,126 | 1,136 | 1,073 | 1,080 | -43 | -3.8% | 203,900 |
| 2021/06/18 | 1,080 | 1,123 | 1,070 | 1,123 | +36 | +3.3% | 251,700 |
| 2021/06/17 | 1,106 | 1,114 | 1,086 | 1,087 | -29 | -2.6% | 134,300 |
| 2021/06/16 | 1,117 | 1,121 | 1,108 | 1,116 | -3 | -0.3% | 50,700 |
| 2021/06/15 | 1,112 | 1,121 | 1,108 | 1,119 | +4 | +0.4% | 51,600 |
| 2021/06/14 | 1,121 | 1,121 | 1,111 | 1,115 | -6 | -0.5% | 36,000 |
| 2021/06/11 | 1,138 | 1,138 | 1,116 | 1,121 | -5 | -0.4% | 55,800 |
| 2021/06/10 | 1,138 | 1,138 | 1,121 | 1,126 | -4 | -0.4% | 54,700 |
| 2021/06/09 | 1,114 | 1,138 | 1,113 | 1,130 | +16 | +1.4% | 45,600 |
| 2021/06/08 | 1,096 | 1,118 | 1,096 | 1,114 | +14 | +1.3% | 44,300 |
| 2021/06/07 | 1,104 | 1,105 | 1,091 | 1,100 | -9 | -0.8% | 76,100 |
951～
1000
件表示中 / 6989件
類似銘柄と比較する
現在ご覧いただいている「オークワ」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 |
|---|---|---|---|---|---|---|---|---|
| オークワ | 97,400円 | +3.5% | +45.6% | 2.67% | 50.33倍 | 0.55倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 力の源ＨＤ | 141,300円 | +9.1% | +14.8% | 1.42% | 19.43倍 | 3.98倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 海 帆 | 71,600円 | - | - | 0.00% | - | 28.77倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| 大戸屋ＨＤ | 528,000円 | +7.5% | -2.7% | 0.19% | 36.47倍 | 8.55倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| エターナルホスヒ | 318,000円 | +8.2% | -7.2% | 1.45% | 20.38倍 | 3.99倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
市場注目の銘柄
チャート関連のコラム
