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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,060 | 1,060 | 1,043 | 1,043 | -18 | -1.7% | 44,000 |
| 2018/08/30 | 1,063 | 1,063 | 1,058 | 1,061 | +6 | +0.6% | 9,000 |
| 2018/08/29 | 1,065 | 1,068 | 1,055 | 1,055 | -10 | -0.9% | 27,000 |
| 2018/08/28 | 1,088 | 1,088 | 1,065 | 1,065 | -17 | -1.6% | 8,000 |
| 2018/08/27 | 1,088 | 1,088 | 1,076 | 1,082 | -8 | -0.7% | 10,000 |
| 2018/08/24 | 1,098 | 1,098 | 1,090 | 1,090 | -3 | -0.3% | 2,000 |
| 2018/08/23 | 1,087 | 1,095 | 1,079 | 1,093 | +6 | +0.6% | 15,000 |
| 2018/08/22 | 1,088 | 1,102 | 1,087 | 1,087 | -23 | -2.1% | 23,000 |
| 2018/08/21 | 1,091 | 1,127 | 1,091 | 1,110 | +20 | +1.8% | 31,000 |
| 2018/08/20 | 1,121 | 1,121 | 1,085 | 1,090 | -2 | -0.2% | 15,000 |
| 2018/08/17 | 1,079 | 1,104 | 1,079 | 1,092 | +8 | +0.7% | 17,000 |
| 2018/08/16 | 1,079 | 1,096 | 1,079 | 1,084 | +3 | +0.3% | 8,000 |
| 2018/08/15 | 1,097 | 1,109 | 1,081 | 1,081 | -30 | -2.7% | 45,000 |
| 2018/08/14 | 1,112 | 1,124 | 1,111 | 1,111 | -1 | -0.1% | 11,000 |
| 2018/08/13 | 1,100 | 1,123 | 1,100 | 1,112 | +2 | +0.2% | 8,000 |
| 2018/08/10 | 1,119 | 1,125 | 1,110 | 1,110 | ±0 | ±0% | 15,000 |
| 2018/08/09 | 1,131 | 1,131 | 1,107 | 1,110 | ±0 | ±0% | 17,000 |
| 2018/08/08 | 1,135 | 1,136 | 1,110 | 1,110 | -25 | -2.2% | 15,000 |
| 2018/08/07 | 1,138 | 1,138 | 1,130 | 1,135 | -3 | -0.3% | 10,000 |
| 2018/08/06 | 1,140 | 1,141 | 1,125 | 1,138 | -11 | -1% | 12,000 |
| 2018/08/03 | 1,147 | 1,154 | 1,147 | 1,149 | +2 | +0.2% | 9,000 |
| 2018/08/02 | 1,148 | 1,152 | 1,140 | 1,147 | +12 | +1.1% | 16,000 |
| 2018/08/01 | 1,138 | 1,152 | 1,135 | 1,135 | +12 | +1.1% | 20,000 |
| 2018/07/31 | 1,141 | 1,141 | 1,119 | 1,123 | -29 | -2.5% | 23,000 |
| 2018/07/30 | 1,119 | 1,159 | 1,119 | 1,152 | +33 | +2.9% | 31,000 |
| 2018/07/27 | 1,108 | 1,127 | 1,105 | 1,119 | +22 | +2% | 27,000 |
| 2018/07/26 | 1,106 | 1,116 | 1,097 | 1,097 | +15 | +1.4% | 13,000 |
| 2018/07/25 | 1,114 | 1,114 | 1,082 | 1,082 | -2 | -0.2% | 13,000 |
| 2018/07/24 | 1,078 | 1,090 | 1,078 | 1,084 | +24 | +2.3% | 15,000 |
| 2018/07/23 | 1,060 | 1,067 | 1,052 | 1,060 | +8 | +0.8% | 37,000 |
| 2018/07/20 | 1,050 | 1,065 | 1,050 | 1,052 | +1 | +0.1% | 16,000 |
| 2018/07/19 | 1,055 | 1,063 | 1,051 | 1,051 | -11 | -1% | 23,000 |
| 2018/07/18 | 1,045 | 1,070 | 1,045 | 1,062 | +8 | +0.8% | 15,000 |
| 2018/07/17 | 1,055 | 1,060 | 1,050 | 1,054 | +12 | +1.2% | 21,000 |
| 2018/07/13 | 1,035 | 1,057 | 1,035 | 1,042 | +7 | +0.7% | 38,000 |
| 2018/07/12 | 1,028 | 1,046 | 1,028 | 1,035 | +9 | +0.9% | 23,000 |
| 2018/07/11 | 1,024 | 1,042 | 1,024 | 1,026 | +2 | +0.2% | 36,000 |
| 2018/07/10 | 1,059 | 1,067 | 1,024 | 1,024 | -20 | -1.9% | 32,000 |
| 2018/07/09 | 1,067 | 1,068 | 1,042 | 1,044 | -23 | -2.2% | 34,000 |
| 2018/07/06 | 1,095 | 1,095 | 1,065 | 1,067 | -29 | -2.6% | 27,000 |
| 2018/07/05 | 1,104 | 1,117 | 1,096 | 1,096 | -23 | -2.1% | 18,000 |
| 2018/07/04 | 1,098 | 1,120 | 1,098 | 1,119 | +13 | +1.2% | 16,000 |
| 2018/07/03 | 1,116 | 1,116 | 1,101 | 1,106 | -10 | -0.9% | 21,000 |
| 2018/07/02 | 1,166 | 1,166 | 1,116 | 1,116 | -46 | -4% | 44,000 |
| 2018/06/29 | 1,172 | 1,177 | 1,162 | 1,162 | -11 | -0.9% | 19,000 |
| 2018/06/28 | 1,156 | 1,176 | 1,153 | 1,173 | +4 | +0.3% | 34,000 |
| 2018/06/27 | 1,178 | 1,178 | 1,147 | 1,169 | +1 | +0.1% | 35,000 |
| 2018/06/26 | 1,171 | 1,171 | 1,136 | 1,168 | +33 | +2.9% | 36,000 |
| 2018/06/25 | 1,150 | 1,150 | 1,130 | 1,135 | -30 | -2.6% | 20,000 |
| 2018/06/22 | 1,178 | 1,186 | 1,139 | 1,165 | -13 | -1.1% | 95,000 |
1701～
1750
件表示中 / 7022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 | 96,800円 | +3.5% | +45.6% | 2.69% | 49.54倍 | 0.53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 |
| ４℃ＨＤ | 175,100円 | +43.8% | +34.0% | 4.74% | 23.50倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| アドヴァンＧ | 90,500円 | -0.1% | -8.7% | 4.42% | 5.65倍 | 0.58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 |
| 海 帆 | 69,900円 | +451.8% | - | 0.00% | 26.94倍 | 28.08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 | 538,000円 | +7.5% | -2.7% | 0.19% | 37.19倍 | 8.72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 |
市場注目の銘柄
チャート関連のコラム
