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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,142 | 1,175 | 1,113 | 1,164 | +33 | +2.9% | 37,000 |
| 2017/03/31 | 1,153 | 1,169 | 1,131 | 1,131 | -21 | -1.8% | 51,000 |
| 2017/03/30 | 1,144 | 1,154 | 1,140 | 1,152 | +2 | +0.2% | 23,000 |
| 2017/03/29 | 1,150 | 1,152 | 1,143 | 1,150 | +1 | +0.1% | 21,000 |
| 2017/03/28 | 1,136 | 1,149 | 1,135 | 1,149 | +36 | +3.2% | 48,000 |
| 2017/03/27 | 1,136 | 1,143 | 1,065 | 1,113 | -23 | -2% | 47,000 |
| 2017/03/24 | 1,125 | 1,142 | 1,119 | 1,136 | +15 | +1.3% | 35,000 |
| 2017/03/23 | 1,120 | 1,122 | 1,119 | 1,121 | ±0 | ±0% | 13,000 |
| 2017/03/22 | 1,121 | 1,128 | 1,117 | 1,121 | -6 | -0.5% | 38,000 |
| 2017/03/21 | 1,109 | 1,127 | 1,109 | 1,127 | +9 | +0.8% | 38,000 |
| 2017/03/17 | 1,116 | 1,118 | 1,111 | 1,118 | +1 | +0.1% | 22,000 |
| 2017/03/16 | 1,109 | 1,117 | 1,106 | 1,117 | +8 | +0.7% | 24,000 |
| 2017/03/15 | 1,110 | 1,111 | 1,105 | 1,109 | -6 | -0.5% | 13,000 |
| 2017/03/14 | 1,111 | 1,117 | 1,109 | 1,115 | +4 | +0.4% | 25,000 |
| 2017/03/13 | 1,111 | 1,113 | 1,111 | 1,111 | -3 | -0.3% | 16,000 |
| 2017/03/10 | 1,116 | 1,116 | 1,108 | 1,114 | +5 | +0.5% | 52,000 |
| 2017/03/09 | 1,109 | 1,110 | 1,106 | 1,109 | +8 | +0.7% | 28,000 |
| 2017/03/08 | 1,111 | 1,111 | 1,101 | 1,101 | -10 | -0.9% | 12,000 |
| 2017/03/07 | 1,109 | 1,112 | 1,108 | 1,111 | +2 | +0.2% | 11,000 |
| 2017/03/06 | 1,105 | 1,110 | 1,104 | 1,109 | -3 | -0.3% | 13,000 |
| 2017/03/03 | 1,104 | 1,115 | 1,104 | 1,112 | -1 | -0.1% | 23,000 |
| 2017/03/02 | 1,120 | 1,120 | 1,107 | 1,113 | ±0 | ±0% | 25,000 |
| 2017/03/01 | 1,108 | 1,113 | 1,108 | 1,113 | +2 | +0.2% | 7,000 |
| 2017/02/28 | 1,111 | 1,115 | 1,108 | 1,111 | ±0 | ±0% | 47,000 |
| 2017/02/27 | 1,117 | 1,117 | 1,102 | 1,111 | -10 | -0.9% | 19,000 |
| 2017/02/24 | 1,107 | 1,123 | 1,107 | 1,121 | +6 | +0.5% | 26,000 |
| 2017/02/23 | 1,108 | 1,118 | 1,108 | 1,115 | +7 | +0.6% | 50,000 |
| 2017/02/22 | 1,130 | 1,130 | 1,101 | 1,108 | -10 | -0.9% | 41,000 |
| 2017/02/21 | 1,125 | 1,131 | 1,118 | 1,118 | ±0 | ±0% | 46,000 |
| 2017/02/20 | 1,126 | 1,126 | 1,113 | 1,118 | -8 | -0.7% | 32,000 |
| 2017/02/17 | 1,105 | 1,130 | 1,103 | 1,126 | +21 | +1.9% | 86,000 |
| 2017/02/16 | 1,130 | 1,137 | 1,103 | 1,105 | -50 | -4.3% | 250,000 |
| 2017/02/15 | 1,152 | 1,158 | 1,152 | 1,155 | +7 | +0.6% | 430,000 |
| 2017/02/14 | 1,158 | 1,158 | 1,145 | 1,148 | -7 | -0.6% | 132,000 |
| 2017/02/13 | 1,150 | 1,156 | 1,150 | 1,155 | +6 | +0.5% | 63,000 |
| 2017/02/10 | 1,142 | 1,153 | 1,142 | 1,149 | +10 | +0.9% | 29,000 |
| 2017/02/09 | 1,138 | 1,140 | 1,136 | 1,139 | +2 | +0.2% | 29,000 |
| 2017/02/08 | 1,141 | 1,149 | 1,137 | 1,137 | -7 | -0.6% | 44,000 |
| 2017/02/07 | 1,148 | 1,148 | 1,142 | 1,144 | -4 | -0.3% | 23,000 |
| 2017/02/06 | 1,144 | 1,150 | 1,141 | 1,148 | +6 | +0.5% | 33,000 |
| 2017/02/03 | 1,141 | 1,148 | 1,140 | 1,142 | +1 | +0.1% | 24,000 |
| 2017/02/02 | 1,149 | 1,149 | 1,137 | 1,141 | -8 | -0.7% | 28,000 |
| 2017/02/01 | 1,141 | 1,152 | 1,141 | 1,149 | -2 | -0.2% | 29,000 |
| 2017/01/31 | 1,146 | 1,153 | 1,140 | 1,151 | +5 | +0.4% | 28,000 |
| 2017/01/30 | 1,146 | 1,154 | 1,140 | 1,146 | -9 | -0.8% | 44,000 |
| 2017/01/27 | 1,165 | 1,168 | 1,153 | 1,155 | -9 | -0.8% | 41,000 |
| 2017/01/26 | 1,170 | 1,170 | 1,160 | 1,164 | +7 | +0.6% | 25,000 |
| 2017/01/25 | 1,157 | 1,163 | 1,151 | 1,157 | -11 | -0.9% | 84,000 |
| 2017/01/24 | 1,166 | 1,168 | 1,157 | 1,168 | +10 | +0.9% | 73,000 |
| 2017/01/23 | 1,153 | 1,160 | 1,146 | 1,158 | +5 | +0.4% | 37,000 |
2051～
2100
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
