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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,179 | 1,188 | 1,179 | 1,185 | +2 | +0.2% | 16,000 |
| 2017/08/25 | 1,184 | 1,184 | 1,180 | 1,183 | -6 | -0.5% | 8,000 |
| 2017/08/24 | 1,190 | 1,191 | 1,187 | 1,189 | -3 | -0.3% | 12,000 |
| 2017/08/23 | 1,179 | 1,192 | 1,179 | 1,192 | +16 | +1.4% | 22,000 |
| 2017/08/22 | 1,195 | 1,195 | 1,176 | 1,176 | -9 | -0.8% | 19,000 |
| 2017/08/21 | 1,170 | 1,187 | 1,170 | 1,185 | +16 | +1.4% | 20,000 |
| 2017/08/18 | 1,165 | 1,180 | 1,156 | 1,169 | +2 | +0.2% | 25,000 |
| 2017/08/17 | 1,174 | 1,174 | 1,164 | 1,167 | -5 | -0.4% | 8,000 |
| 2017/08/16 | 1,175 | 1,175 | 1,159 | 1,172 | -16 | -1.3% | 29,000 |
| 2017/08/15 | 1,182 | 1,191 | 1,180 | 1,188 | +6 | +0.5% | 24,000 |
| 2017/08/14 | 1,198 | 1,225 | 1,152 | 1,182 | -16 | -1.3% | 62,000 |
| 2017/08/10 | 1,188 | 1,199 | 1,188 | 1,198 | +10 | +0.8% | 9,000 |
| 2017/08/09 | 1,199 | 1,199 | 1,177 | 1,188 | -6 | -0.5% | 21,000 |
| 2017/08/08 | 1,200 | 1,201 | 1,194 | 1,194 | -4 | -0.3% | 16,000 |
| 2017/08/07 | 1,188 | 1,199 | 1,188 | 1,198 | +10 | +0.8% | 10,000 |
| 2017/08/04 | 1,186 | 1,188 | 1,186 | 1,188 | +2 | +0.2% | 9,000 |
| 2017/08/03 | 1,184 | 1,188 | 1,182 | 1,186 | -2 | -0.2% | 10,000 |
| 2017/08/02 | 1,188 | 1,192 | 1,188 | 1,188 | +1 | +0.1% | 11,000 |
| 2017/08/01 | 1,175 | 1,190 | 1,175 | 1,187 | +12 | +1% | 25,000 |
| 2017/07/31 | 1,181 | 1,185 | 1,170 | 1,175 | -15 | -1.3% | 24,000 |
| 2017/07/28 | 1,192 | 1,192 | 1,187 | 1,190 | -2 | -0.2% | 23,000 |
| 2017/07/27 | 1,190 | 1,200 | 1,190 | 1,192 | +1 | +0.1% | 16,000 |
| 2017/07/26 | 1,188 | 1,197 | 1,187 | 1,191 | +3 | +0.3% | 40,000 |
| 2017/07/25 | 1,185 | 1,200 | 1,185 | 1,188 | +3 | +0.3% | 16,000 |
| 2017/07/24 | 1,182 | 1,190 | 1,180 | 1,185 | ±0 | ±0% | 23,000 |
| 2017/07/21 | 1,207 | 1,207 | 1,180 | 1,185 | -11 | -0.9% | 50,000 |
| 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 |
1951～
2000
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
