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 |
---|---|---|---|---|---|---|---|
2020/12/07 | 1,325 | 1,329 | 1,308 | 1,313 | -22 | -1.6% | 100,100 |
2020/12/04 | 1,336 | 1,338 | 1,323 | 1,335 | -9 | -0.7% | 76,600 |
2020/12/03 | 1,341 | 1,359 | 1,334 | 1,344 | +9 | +0.7% | 83,100 |
2020/12/02 | 1,351 | 1,355 | 1,326 | 1,335 | +6 | +0.5% | 127,200 |
2020/12/01 | 1,351 | 1,370 | 1,329 | 1,329 | -10 | -0.7% | 127,600 |
2020/11/30 | 1,368 | 1,378 | 1,338 | 1,339 | -29 | -2.1% | 130,700 |
2020/11/27 | 1,380 | 1,392 | 1,366 | 1,368 | -12 | -0.9% | 158,800 |
2020/11/26 | 1,389 | 1,395 | 1,372 | 1,380 | -11 | -0.8% | 69,200 |
2020/11/25 | 1,440 | 1,440 | 1,391 | 1,391 | -29 | -2% | 129,800 |
2020/11/24 | 1,420 | 1,433 | 1,413 | 1,420 | +17 | +1.2% | 77,800 |
2020/11/20 | 1,378 | 1,405 | 1,377 | 1,403 | +24 | +1.7% | 69,600 |
2020/11/19 | 1,386 | 1,388 | 1,369 | 1,379 | -7 | -0.5% | 80,000 |
2020/11/18 | 1,383 | 1,397 | 1,369 | 1,386 | -1 | -0.1% | 89,600 |
2020/11/17 | 1,415 | 1,418 | 1,383 | 1,387 | -30 | -2.1% | 87,700 |
2020/11/16 | 1,434 | 1,434 | 1,416 | 1,417 | -1 | -0.1% | 65,000 |
2020/11/13 | 1,405 | 1,427 | 1,386 | 1,418 | +9 | +0.6% | 106,200 |
2020/11/12 | 1,437 | 1,437 | 1,399 | 1,409 | -29 | -2% | 92,200 |
2020/11/11 | 1,451 | 1,451 | 1,424 | 1,438 | +6 | +0.4% | 103,400 |
2020/11/10 | 1,440 | 1,440 | 1,416 | 1,432 | +18 | +1.3% | 156,900 |
2020/11/09 | 1,428 | 1,428 | 1,405 | 1,414 | +1 | +0.1% | 57,300 |
2020/11/06 | 1,405 | 1,428 | 1,400 | 1,413 | +9 | +0.6% | 64,400 |
2020/11/05 | 1,400 | 1,420 | 1,390 | 1,404 | +1 | +0.1% | 102,800 |
2020/11/04 | 1,440 | 1,440 | 1,397 | 1,403 | -20 | -1.4% | 130,700 |
2020/11/02 | 1,399 | 1,431 | 1,389 | 1,423 | +27 | +1.9% | 79,400 |
2020/10/30 | 1,440 | 1,440 | 1,389 | 1,396 | -49 | -3.4% | 108,000 |
2020/10/29 | 1,406 | 1,445 | 1,406 | 1,445 | +10 | +0.7% | 73,300 |
2020/10/28 | 1,402 | 1,435 | 1,393 | 1,435 | +26 | +1.8% | 70,500 |
2020/10/27 | 1,440 | 1,440 | 1,397 | 1,409 | -49 | -3.4% | 110,300 |
2020/10/26 | 1,439 | 1,477 | 1,438 | 1,458 | +18 | +1.3% | 119,600 |
2020/10/23 | 1,421 | 1,447 | 1,421 | 1,440 | +8 | +0.6% | 93,600 |
2020/10/22 | 1,444 | 1,444 | 1,430 | 1,432 | -3 | -0.2% | 105,900 |
2020/10/21 | 1,430 | 1,447 | 1,421 | 1,435 | +29 | +2.1% | 82,200 |
2020/10/20 | 1,420 | 1,428 | 1,397 | 1,406 | -24 | -1.7% | 67,200 |
2020/10/19 | 1,441 | 1,449 | 1,421 | 1,430 | -15 | -1% | 93,700 |
2020/10/16 | 1,444 | 1,469 | 1,443 | 1,445 | +1 | +0.1% | 95,100 |
2020/10/15 | 1,431 | 1,468 | 1,422 | 1,444 | +33 | +2.3% | 187,400 |
2020/10/14 | 1,415 | 1,429 | 1,403 | 1,411 | -14 | -1% | 102,300 |
2020/10/13 | 1,441 | 1,454 | 1,415 | 1,425 | -6 | -0.4% | 135,300 |
2020/10/12 | 1,424 | 1,441 | 1,417 | 1,431 | +7 | +0.5% | 117,500 |
2020/10/09 | 1,435 | 1,444 | 1,418 | 1,424 | -18 | -1.2% | 110,300 |
2020/10/08 | 1,452 | 1,467 | 1,437 | 1,442 | +13 | +0.9% | 164,100 |
2020/10/07 | 1,448 | 1,469 | 1,416 | 1,429 | -45 | -3.1% | 275,900 |
2020/10/06 | 1,528 | 1,528 | 1,433 | 1,474 | -26 | -1.7% | 337,500 |
2020/10/05 | 1,528 | 1,565 | 1,490 | 1,500 | +2 | +0.1% | 560,900 |
2020/10/02 | 1,510 | 1,525 | 1,472 | 1,498 | - | - | 316,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,554 | 1,575 | 1,502 | 1,502 | -52 | -3.3% | 121,000 |
2020/09/29 | 1,547 | 1,600 | 1,522 | 1,554 | -17 | -1.1% | 165,000 |
2020/09/28 | 1,521 | 1,579 | 1,520 | 1,571 | +82 | +5.5% | 198,100 |
2020/09/25 | 1,480 | 1,501 | 1,472 | 1,489 | +34 | +2.3% | 128,700 |
1101~
1150
件表示中 / 6969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 | 90,500円 | +3.5% | +45.6% | 2.87% | 46.75倍 | 0.50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 |
フジコーポ | 214,100円 | +0.8% | +4.4% | 2.10% | 9.46倍 | 1.48倍 |
|
タイヤの専売店「タイヤ&ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
大戸屋HD | 529,000円 | +7.5% | -2.7% | 0.19% | 38.44倍 | 13.11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 |
アドヴァンG | 82,200円 | -0.1% | -8.7% | 4.87% | 5.18倍 | 0.53倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
スクロール | 105,400円 | +1.2% | -6.6% | 5.60% | 9.07倍 | 0.99倍 |
|
生協向けカタログ通販からM&Aでネット通販等へ展開。PB化粧品、物流等受託も。旧ムトウ |
市場注目の銘柄
チャート関連のコラム