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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,177 | 1,186 | 1,170 | 1,178 | -2 | -0.2% | 63,000 |
| 2018/06/20 | 1,136 | 1,182 | 1,136 | 1,180 | +48 | +4.2% | 20,000 |
| 2018/06/19 | 1,141 | 1,142 | 1,121 | 1,132 | +1 | +0.1% | 23,000 |
| 2018/06/18 | 1,132 | 1,153 | 1,131 | 1,131 | -1 | -0.1% | 25,000 |
| 2018/06/15 | 1,120 | 1,133 | 1,115 | 1,132 | +6 | +0.5% | 43,000 |
| 2018/06/14 | 1,142 | 1,144 | 1,118 | 1,126 | -14 | -1.2% | 18,000 |
| 2018/06/13 | 1,137 | 1,140 | 1,124 | 1,140 | +2 | +0.2% | 9,000 |
| 2018/06/12 | 1,153 | 1,153 | 1,130 | 1,138 | -15 | -1.3% | 12,000 |
| 2018/06/11 | 1,118 | 1,153 | 1,109 | 1,153 | +58 | +5.3% | 33,000 |
| 2018/06/08 | 1,092 | 1,104 | 1,090 | 1,095 | -7 | -0.6% | 44,000 |
| 2018/06/07 | 1,101 | 1,107 | 1,092 | 1,102 | +1 | +0.1% | 24,000 |
| 2018/06/06 | 1,105 | 1,107 | 1,100 | 1,101 | -2 | -0.2% | 10,000 |
| 2018/06/05 | 1,100 | 1,103 | 1,093 | 1,103 | +3 | +0.3% | 21,000 |
| 2018/06/04 | 1,085 | 1,101 | 1,085 | 1,100 | +14 | +1.3% | 29,000 |
| 2018/06/01 | 1,089 | 1,110 | 1,067 | 1,086 | +1 | +0.1% | 26,000 |
| 2018/05/31 | 1,077 | 1,085 | 1,070 | 1,085 | +15 | +1.4% | 23,000 |
| 2018/05/30 | 1,053 | 1,082 | 1,053 | 1,070 | -13 | -1.2% | 31,000 |
| 2018/05/29 | 1,098 | 1,098 | 1,083 | 1,083 | -15 | -1.4% | 10,000 |
| 2018/05/28 | 1,107 | 1,107 | 1,098 | 1,098 | -5 | -0.5% | 14,000 |
| 2018/05/25 | 1,119 | 1,119 | 1,103 | 1,103 | -15 | -1.3% | 10,000 |
| 2018/05/24 | 1,130 | 1,130 | 1,118 | 1,118 | -12 | -1.1% | 7,000 |
| 2018/05/23 | 1,113 | 1,130 | 1,113 | 1,130 | +17 | +1.5% | 10,000 |
| 2018/05/22 | 1,140 | 1,140 | 1,110 | 1,113 | -18 | -1.6% | 18,000 |
| 2018/05/21 | 1,127 | 1,131 | 1,114 | 1,131 | +16 | +1.4% | 41,000 |
| 2018/05/18 | 1,141 | 1,141 | 1,115 | 1,115 | -17 | -1.5% | 17,000 |
| 2018/05/17 | 1,160 | 1,160 | 1,120 | 1,132 | -23 | -2% | 58,000 |
| 2018/05/16 | 1,159 | 1,160 | 1,153 | 1,155 | -15 | -1.3% | 12,000 |
| 2018/05/15 | 1,157 | 1,171 | 1,157 | 1,170 | +7 | +0.6% | 19,000 |
| 2018/05/14 | 1,177 | 1,177 | 1,163 | 1,163 | -2 | -0.2% | 13,000 |
| 2018/05/11 | 1,165 | 1,166 | 1,156 | 1,165 | ±0 | ±0% | 9,000 |
| 2018/05/10 | 1,159 | 1,165 | 1,152 | 1,165 | +6 | +0.5% | 30,000 |
| 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 |
1751～
1800
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
