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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,157 | 1,170 | 1,157 | 1,160 | +4 | +0.3% | 32,000 |
| 2017/11/08 | 1,157 | 1,157 | 1,154 | 1,156 | +1 | +0.1% | 16,000 |
| 2017/11/07 | 1,152 | 1,157 | 1,152 | 1,155 | -2 | -0.2% | 21,000 |
| 2017/11/06 | 1,155 | 1,160 | 1,151 | 1,157 | -9 | -0.8% | 32,000 |
| 2017/11/02 | 1,150 | 1,167 | 1,146 | 1,166 | +16 | +1.4% | 50,000 |
| 2017/11/01 | 1,150 | 1,150 | 1,145 | 1,150 | ±0 | ±0% | 21,000 |
| 2017/10/31 | 1,155 | 1,155 | 1,144 | 1,150 | -8 | -0.7% | 39,000 |
| 2017/10/30 | 1,158 | 1,160 | 1,148 | 1,158 | -6 | -0.5% | 80,000 |
| 2017/10/27 | 1,154 | 1,164 | 1,150 | 1,164 | +9 | +0.8% | 28,000 |
| 2017/10/26 | 1,123 | 1,155 | 1,123 | 1,155 | +20 | +1.8% | 54,000 |
| 2017/10/25 | 1,127 | 1,138 | 1,127 | 1,135 | +4 | +0.4% | 20,000 |
| 2017/10/24 | 1,118 | 1,131 | 1,118 | 1,131 | +17 | +1.5% | 33,000 |
| 2017/10/23 | 1,110 | 1,115 | 1,110 | 1,114 | +4 | +0.4% | 22,000 |
| 2017/10/20 | 1,116 | 1,116 | 1,101 | 1,110 | -10 | -0.9% | 49,000 |
| 2017/10/19 | 1,115 | 1,121 | 1,115 | 1,120 | +5 | +0.4% | 34,000 |
| 2017/10/18 | 1,118 | 1,119 | 1,114 | 1,115 | -4 | -0.4% | 15,000 |
| 2017/10/17 | 1,116 | 1,119 | 1,113 | 1,119 | -1 | -0.1% | 27,000 |
| 2017/10/16 | 1,119 | 1,125 | 1,119 | 1,120 | -1 | -0.1% | 22,000 |
| 2017/10/13 | 1,117 | 1,132 | 1,117 | 1,121 | -4 | -0.4% | 45,000 |
| 2017/10/12 | 1,129 | 1,129 | 1,124 | 1,125 | +4 | +0.4% | 10,000 |
| 2017/10/11 | 1,127 | 1,127 | 1,119 | 1,121 | +1 | +0.1% | 29,000 |
| 2017/10/10 | 1,107 | 1,120 | 1,107 | 1,120 | +13 | +1.2% | 38,000 |
| 2017/10/06 | 1,106 | 1,111 | 1,104 | 1,107 | -14 | -1.2% | 42,000 |
| 2017/10/05 | 1,123 | 1,123 | 1,120 | 1,121 | -1 | -0.1% | 10,000 |
| 2017/10/04 | 1,128 | 1,130 | 1,118 | 1,122 | -9 | -0.8% | 40,000 |
| 2017/10/03 | 1,130 | 1,131 | 1,120 | 1,131 | -3 | -0.3% | 39,000 |
| 2017/10/02 | 1,170 | 1,174 | 1,130 | 1,134 | -28 | -2.4% | 111,000 |
| 2017/09/29 | 1,166 | 1,169 | 1,160 | 1,162 | -5 | -0.4% | 50,000 |
| 2017/09/28 | 1,149 | 1,167 | 1,149 | 1,167 | +12 | +1% | 19,000 |
| 2017/09/27 | 1,159 | 1,161 | 1,155 | 1,155 | +5 | +0.4% | 15,000 |
| 2017/09/26 | 1,144 | 1,154 | 1,144 | 1,150 | +3 | +0.3% | 42,000 |
| 2017/09/25 | 1,156 | 1,156 | 1,142 | 1,147 | -19 | -1.6% | 44,000 |
| 2017/09/22 | 1,162 | 1,171 | 1,162 | 1,166 | -7 | -0.6% | 32,000 |
| 2017/09/21 | 1,183 | 1,187 | 1,170 | 1,173 | -14 | -1.2% | 48,000 |
| 2017/09/20 | 1,180 | 1,193 | 1,180 | 1,187 | -2 | -0.2% | 24,000 |
| 2017/09/19 | 1,195 | 1,195 | 1,179 | 1,189 | -10 | -0.8% | 18,000 |
| 2017/09/15 | 1,168 | 1,199 | 1,168 | 1,199 | +23 | +2% | 52,000 |
| 2017/09/14 | 1,176 | 1,185 | 1,168 | 1,176 | ±0 | ±0% | 20,000 |
| 2017/09/13 | 1,169 | 1,186 | 1,169 | 1,176 | +9 | +0.8% | 9,000 |
| 2017/09/12 | 1,186 | 1,186 | 1,167 | 1,167 | -14 | -1.2% | 34,000 |
| 2017/09/11 | 1,163 | 1,185 | 1,163 | 1,181 | +18 | +1.5% | 18,000 |
| 2017/09/08 | 1,160 | 1,170 | 1,160 | 1,163 | -17 | -1.4% | 35,000 |
| 2017/09/07 | 1,170 | 1,188 | 1,170 | 1,180 | +11 | +0.9% | 17,000 |
| 2017/09/06 | 1,169 | 1,169 | 1,157 | 1,169 | ±0 | ±0% | 16,000 |
| 2017/09/05 | 1,170 | 1,185 | 1,167 | 1,169 | +2 | +0.2% | 15,000 |
| 2017/09/04 | 1,178 | 1,190 | 1,165 | 1,167 | -19 | -1.6% | 12,000 |
| 2017/09/01 | 1,190 | 1,190 | 1,186 | 1,186 | -5 | -0.4% | 3,000 |
| 2017/08/31 | 1,189 | 1,191 | 1,176 | 1,191 | +2 | +0.2% | 19,000 |
| 2017/08/30 | 1,185 | 1,193 | 1,185 | 1,189 | +6 | +0.5% | 9,000 |
| 2017/08/29 | 1,185 | 1,192 | 1,183 | 1,183 | -2 | -0.2% | 7,000 |
1901～
1950
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
