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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 1,175 | 1,175 | 1,155 | 1,159 | -28 | -2.4% | 18,000 |
| 2018/05/08 | 1,162 | 1,188 | 1,155 | 1,187 | +26 | +2.2% | 40,000 |
| 2018/05/07 | 1,165 | 1,165 | 1,153 | 1,161 | -2 | -0.2% | 13,000 |
| 2018/05/02 | 1,165 | 1,174 | 1,155 | 1,163 | -13 | -1.1% | 16,000 |
| 2018/05/01 | 1,174 | 1,182 | 1,168 | 1,176 | -5 | -0.4% | 30,000 |
| 2018/04/27 | 1,178 | 1,194 | 1,173 | 1,181 | -12 | -1% | 28,000 |
| 2018/04/26 | 1,182 | 1,193 | 1,173 | 1,193 | +8 | +0.7% | 21,000 |
| 2018/04/25 | 1,172 | 1,185 | 1,172 | 1,185 | -1 | -0.1% | 15,000 |
| 2018/04/24 | 1,189 | 1,189 | 1,176 | 1,186 | -3 | -0.3% | 12,000 |
| 2018/04/23 | 1,181 | 1,192 | 1,181 | 1,189 | -3 | -0.3% | 12,000 |
| 2018/04/20 | 1,195 | 1,195 | 1,180 | 1,192 | -3 | -0.3% | 15,000 |
| 2018/04/19 | 1,178 | 1,195 | 1,178 | 1,195 | +14 | +1.2% | 10,000 |
| 2018/04/18 | 1,184 | 1,184 | 1,171 | 1,181 | -3 | -0.3% | 14,000 |
| 2018/04/17 | 1,195 | 1,198 | 1,180 | 1,184 | -18 | -1.5% | 19,000 |
| 2018/04/16 | 1,199 | 1,203 | 1,190 | 1,202 | +9 | +0.8% | 45,000 |
| 2018/04/13 | 1,191 | 1,193 | 1,182 | 1,193 | -4 | -0.3% | 29,000 |
| 2018/04/12 | 1,200 | 1,200 | 1,189 | 1,197 | +5 | +0.4% | 22,000 |
| 2018/04/11 | 1,200 | 1,200 | 1,164 | 1,192 | -26 | -2.1% | 45,000 |
| 2018/04/10 | 1,169 | 1,218 | 1,169 | 1,218 | +46 | +3.9% | 91,000 |
| 2018/04/09 | 1,188 | 1,188 | 1,167 | 1,172 | -16 | -1.3% | 41,000 |
| 2018/04/06 | 1,173 | 1,188 | 1,162 | 1,188 | +18 | +1.5% | 57,000 |
| 2018/04/05 | 1,158 | 1,177 | 1,158 | 1,170 | +11 | +0.9% | 43,000 |
| 2018/04/04 | 1,135 | 1,170 | 1,135 | 1,159 | +24 | +2.1% | 106,000 |
| 2018/04/03 | 1,098 | 1,139 | 1,098 | 1,135 | +7 | +0.6% | 47,000 |
| 2018/04/02 | 1,089 | 1,129 | 1,071 | 1,128 | +38 | +3.5% | 34,000 |
| 2018/03/30 | 1,108 | 1,115 | 1,090 | 1,090 | -18 | -1.6% | 41,000 |
| 2018/03/29 | 1,100 | 1,108 | 1,093 | 1,108 | +4 | +0.4% | 24,000 |
| 2018/03/28 | 1,099 | 1,111 | 1,097 | 1,104 | -1 | -0.1% | 23,000 |
| 2018/03/27 | 1,064 | 1,105 | 1,064 | 1,105 | +41 | +3.9% | 52,000 |
| 2018/03/26 | 1,065 | 1,069 | 1,046 | 1,064 | -25 | -2.3% | 76,000 |
| 2018/03/23 | 1,095 | 1,095 | 1,085 | 1,089 | -8 | -0.7% | 43,000 |
| 2018/03/22 | 1,086 | 1,110 | 1,086 | 1,097 | +11 | +1% | 37,000 |
| 2018/03/20 | 1,093 | 1,093 | 1,076 | 1,086 | -4 | -0.4% | 17,000 |
| 2018/03/19 | 1,100 | 1,122 | 1,089 | 1,090 | -5 | -0.5% | 25,000 |
| 2018/03/16 | 1,096 | 1,100 | 1,090 | 1,095 | -2 | -0.2% | 24,000 |
| 2018/03/15 | 1,098 | 1,100 | 1,095 | 1,097 | +6 | +0.5% | 18,000 |
| 2018/03/14 | 1,086 | 1,096 | 1,086 | 1,091 | -3 | -0.3% | 8,000 |
| 2018/03/13 | 1,092 | 1,100 | 1,088 | 1,094 | +2 | +0.2% | 37,000 |
| 2018/03/12 | 1,102 | 1,103 | 1,088 | 1,092 | -7 | -0.6% | 23,000 |
| 2018/03/09 | 1,101 | 1,121 | 1,091 | 1,099 | +2 | +0.2% | 39,000 |
| 2018/03/08 | 1,103 | 1,111 | 1,097 | 1,097 | -6 | -0.5% | 7,000 |
| 2018/03/07 | 1,111 | 1,119 | 1,100 | 1,103 | -3 | -0.3% | 16,000 |
| 2018/03/06 | 1,098 | 1,128 | 1,098 | 1,106 | +8 | +0.7% | 20,000 |
| 2018/03/05 | 1,091 | 1,106 | 1,091 | 1,098 | +7 | +0.6% | 18,000 |
| 2018/03/02 | 1,092 | 1,095 | 1,076 | 1,091 | -5 | -0.5% | 20,000 |
| 2018/03/01 | 1,083 | 1,114 | 1,080 | 1,096 | +8 | +0.7% | 41,000 |
| 2018/02/28 | 1,094 | 1,116 | 1,088 | 1,088 | -6 | -0.5% | 23,000 |
| 2018/02/27 | 1,104 | 1,104 | 1,090 | 1,094 | -10 | -0.9% | 20,000 |
| 2018/02/26 | 1,109 | 1,116 | 1,103 | 1,104 | -9 | -0.8% | 19,000 |
| 2018/02/23 | 1,121 | 1,121 | 1,108 | 1,113 | -8 | -0.7% | 31,000 |
1751～
1800
件表示中 / 6991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 | 95,700円 | +3.5% | +45.6% | 2.72% | 49.23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 |
| チヨダ | 118,200円 | -6.4% | +48.1% | 4.57% | 14.90倍 | 0.79倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 海 帆 | 71,300円 | - | - | 0.00% | - | 28.65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 | 529,000円 | +7.5% | -2.7% | 0.19% | 36.54倍 | 8.57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 | 81,500円 | -0.1% | -8.7% | 4.91% | 5.11倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
