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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/10 | 1,240 | 1,246 | 1,223 | 1,243 | +10 | +0.8% | 61,000 |
| 2017/05/09 | 1,214 | 1,238 | 1,203 | 1,233 | +26 | +2.2% | 72,000 |
| 2017/05/08 | 1,195 | 1,208 | 1,185 | 1,207 | +21 | +1.8% | 48,000 |
| 2017/05/02 | 1,187 | 1,187 | 1,180 | 1,186 | +7 | +0.6% | 7,000 |
| 2017/05/01 | 1,181 | 1,186 | 1,178 | 1,179 | +1 | +0.1% | 9,000 |
| 2017/04/28 | 1,180 | 1,180 | 1,176 | 1,178 | +3 | +0.3% | 6,000 |
| 2017/04/27 | 1,190 | 1,193 | 1,175 | 1,175 | -11 | -0.9% | 45,000 |
| 2017/04/26 | 1,190 | 1,191 | 1,186 | 1,186 | -4 | -0.3% | 27,000 |
| 2017/04/25 | 1,184 | 1,194 | 1,184 | 1,190 | +1 | +0.1% | 9,000 |
| 2017/04/24 | 1,192 | 1,192 | 1,181 | 1,189 | +4 | +0.3% | 15,000 |
| 2017/04/21 | 1,185 | 1,188 | 1,179 | 1,185 | +19 | +1.6% | 40,000 |
| 2017/04/20 | 1,160 | 1,169 | 1,155 | 1,166 | +15 | +1.3% | 38,000 |
| 2017/04/19 | 1,146 | 1,177 | 1,146 | 1,151 | -3 | -0.3% | 38,000 |
| 2017/04/18 | 1,153 | 1,159 | 1,153 | 1,154 | -4 | -0.3% | 20,000 |
| 2017/04/17 | 1,161 | 1,166 | 1,152 | 1,158 | -4 | -0.3% | 27,000 |
| 2017/04/14 | 1,168 | 1,171 | 1,162 | 1,162 | -11 | -0.9% | 20,000 |
| 2017/04/13 | 1,173 | 1,178 | 1,170 | 1,173 | -3 | -0.3% | 40,000 |
| 2017/04/12 | 1,164 | 1,179 | 1,163 | 1,176 | +12 | +1% | 52,000 |
| 2017/04/11 | 1,150 | 1,173 | 1,150 | 1,164 | +9 | +0.8% | 33,000 |
| 2017/04/10 | 1,145 | 1,164 | 1,143 | 1,155 | ±0 | ±0% | 24,000 |
| 2017/04/07 | 1,160 | 1,164 | 1,154 | 1,155 | -5 | -0.4% | 50,000 |
| 2017/04/06 | 1,157 | 1,175 | 1,150 | 1,160 | -1 | -0.1% | 41,000 |
| 2017/04/05 | 1,174 | 1,182 | 1,161 | 1,161 | -21 | -1.8% | 31,000 |
| 2017/04/04 | 1,175 | 1,182 | 1,170 | 1,182 | +18 | +1.5% | 40,000 |
2001～
2050
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
