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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,239 | 1,248 | 1,194 | 1,196 | -36 | -2.9% | 113,000 |
| 2017/07/19 | 1,237 | 1,247 | 1,228 | 1,232 | ±0 | ±0% | 48,000 |
| 2017/07/18 | 1,236 | 1,236 | 1,217 | 1,232 | -10 | -0.8% | 46,000 |
| 2017/07/14 | 1,242 | 1,248 | 1,242 | 1,242 | -5 | -0.4% | 23,000 |
| 2017/07/13 | 1,245 | 1,260 | 1,245 | 1,247 | -8 | -0.6% | 31,000 |
| 2017/07/12 | 1,270 | 1,271 | 1,251 | 1,255 | -6 | -0.5% | 34,000 |
| 2017/07/11 | 1,259 | 1,274 | 1,259 | 1,261 | ±0 | ±0% | 37,000 |
| 2017/07/10 | 1,253 | 1,270 | 1,253 | 1,261 | +12 | +1% | 30,000 |
| 2017/07/07 | 1,265 | 1,275 | 1,249 | 1,249 | -19 | -1.5% | 63,000 |
| 2017/07/06 | 1,276 | 1,280 | 1,257 | 1,268 | -14 | -1.1% | 69,000 |
| 2017/07/05 | 1,270 | 1,291 | 1,270 | 1,282 | -11 | -0.9% | 38,000 |
| 2017/07/04 | 1,303 | 1,316 | 1,293 | 1,293 | -10 | -0.8% | 35,000 |
| 2017/07/03 | 1,300 | 1,313 | 1,293 | 1,303 | +9 | +0.7% | 39,000 |
| 2017/06/30 | 1,287 | 1,295 | 1,277 | 1,294 | +1 | +0.1% | 64,000 |
| 2017/06/29 | 1,286 | 1,298 | 1,286 | 1,293 | +15 | +1.2% | 18,000 |
| 2017/06/28 | 1,288 | 1,290 | 1,264 | 1,278 | -9 | -0.7% | 56,000 |
| 2017/06/27 | 1,261 | 1,302 | 1,256 | 1,287 | -2 | -0.2% | 64,000 |
| 2017/06/26 | 1,285 | 1,295 | 1,280 | 1,289 | -2 | -0.2% | 62,000 |
| 2017/06/23 | 1,306 | 1,306 | 1,291 | 1,291 | -20 | -1.5% | 49,000 |
| 2017/06/22 | 1,304 | 1,323 | 1,295 | 1,311 | +12 | +0.9% | 38,000 |
| 2017/06/21 | 1,299 | 1,317 | 1,299 | 1,299 | -2 | -0.2% | 48,000 |
| 2017/06/20 | 1,280 | 1,313 | 1,280 | 1,301 | +25 | +2% | 39,000 |
| 2017/06/19 | 1,289 | 1,289 | 1,268 | 1,276 | -23 | -1.8% | 50,000 |
| 2017/06/16 | 1,245 | 1,299 | 1,243 | 1,299 | +54 | +4.3% | 115,000 |
| 2017/06/15 | 1,248 | 1,257 | 1,245 | 1,245 | -3 | -0.2% | 37,000 |
| 2017/06/14 | 1,263 | 1,267 | 1,248 | 1,248 | -15 | -1.2% | 49,000 |
| 2017/06/13 | 1,263 | 1,272 | 1,255 | 1,263 | +8 | +0.6% | 29,000 |
| 2017/06/12 | 1,236 | 1,256 | 1,231 | 1,255 | +24 | +1.9% | 64,000 |
| 2017/06/09 | 1,245 | 1,246 | 1,223 | 1,231 | -20 | -1.6% | 50,000 |
| 2017/06/08 | 1,204 | 1,278 | 1,198 | 1,251 | +60 | +5% | 144,000 |
| 2017/06/07 | 1,210 | 1,210 | 1,189 | 1,191 | -12 | -1% | 30,000 |
| 2017/06/06 | 1,234 | 1,234 | 1,203 | 1,203 | -22 | -1.8% | 23,000 |
| 2017/06/05 | 1,187 | 1,230 | 1,186 | 1,225 | +32 | +2.7% | 42,000 |
| 2017/06/02 | 1,193 | 1,194 | 1,184 | 1,193 | +2 | +0.2% | 50,000 |
| 2017/06/01 | 1,178 | 1,203 | 1,178 | 1,191 | +6 | +0.5% | 44,000 |
| 2017/05/31 | 1,178 | 1,185 | 1,172 | 1,185 | +11 | +0.9% | 84,000 |
| 2017/05/30 | 1,179 | 1,182 | 1,168 | 1,174 | -8 | -0.7% | 23,000 |
| 2017/05/29 | 1,187 | 1,195 | 1,182 | 1,182 | -12 | -1% | 24,000 |
| 2017/05/26 | 1,189 | 1,194 | 1,183 | 1,194 | +1 | +0.1% | 30,000 |
| 2017/05/25 | 1,207 | 1,216 | 1,193 | 1,193 | -22 | -1.8% | 39,000 |
| 2017/05/24 | 1,204 | 1,216 | 1,201 | 1,215 | +11 | +0.9% | 8,000 |
| 2017/05/23 | 1,203 | 1,209 | 1,202 | 1,204 | +7 | +0.6% | 13,000 |
| 2017/05/22 | 1,192 | 1,199 | 1,191 | 1,197 | ±0 | ±0% | 26,000 |
| 2017/05/19 | 1,217 | 1,217 | 1,190 | 1,197 | -14 | -1.2% | 46,000 |
| 2017/05/18 | 1,207 | 1,211 | 1,202 | 1,211 | +4 | +0.3% | 43,000 |
| 2017/05/17 | 1,206 | 1,210 | 1,201 | 1,207 | -11 | -0.9% | 53,000 |
| 2017/05/16 | 1,219 | 1,219 | 1,211 | 1,218 | -2 | -0.2% | 40,000 |
| 2017/05/15 | 1,235 | 1,235 | 1,217 | 1,220 | -15 | -1.2% | 42,000 |
| 2017/05/12 | 1,247 | 1,247 | 1,235 | 1,235 | -13 | -1% | 38,000 |
| 2017/05/11 | 1,244 | 1,250 | 1,232 | 1,248 | +5 | +0.4% | 34,000 |
1901～
1950
件表示中 / 6946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 | 90,800円 | +3.5% | +45.6% | 2.86% | 47.39倍 | 0.51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 |
| 力の源ＨＤ | 130,200円 | +10.2% | +5.4% | 1.38% | 16.26倍 | 3.83倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 薬王堂ＨＤ | 198,700円 | +10.7% | +4.7% | 1.46% | 8.85倍 | 1.05倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| 大戸屋ＨＤ | 524,000円 | +4.2% | +0.5% | 0.10% | 31.17倍 | 9.44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 | 82,000円 | -0.1% | -8.7% | 4.88% | 5.22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 |
市場注目の銘柄
チャート関連のコラム
