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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 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 |
| 2017/01/20 | 1,140 | 1,173 | 1,132 | 1,153 | +14 | +1.2% | 62,000 |
| 2017/01/19 | 1,138 | 1,154 | 1,125 | 1,139 | +2 | +0.2% | 49,000 |
| 2017/01/18 | 1,161 | 1,161 | 1,137 | 1,137 | -16 | -1.4% | 19,000 |
| 2017/01/17 | 1,154 | 1,156 | 1,149 | 1,153 | -8 | -0.7% | 34,000 |
| 2017/01/16 | 1,160 | 1,165 | 1,160 | 1,161 | -14 | -1.2% | 11,000 |
| 2017/01/13 | 1,165 | 1,180 | 1,160 | 1,175 | +9 | +0.8% | 76,000 |
| 2017/01/12 | 1,159 | 1,166 | 1,154 | 1,166 | +8 | +0.7% | 67,000 |
| 2017/01/11 | 1,151 | 1,161 | 1,151 | 1,158 | -4 | -0.3% | 37,000 |
| 2017/01/10 | 1,170 | 1,170 | 1,149 | 1,162 | -1 | -0.1% | 56,000 |
| 2017/01/06 | 1,165 | 1,174 | 1,161 | 1,163 | -15 | -1.3% | 46,000 |
| 2017/01/05 | 1,195 | 1,195 | 1,167 | 1,178 | -8 | -0.7% | 29,000 |
| 2017/01/04 | 1,165 | 1,186 | 1,165 | 1,186 | +12 | +1% | 53,000 |
| 2016/12/30 | 1,151 | 1,174 | 1,151 | 1,174 | -4 | -0.3% | 13,000 |
| 2016/12/29 | 1,163 | 1,178 | 1,153 | 1,178 | +7 | +0.6% | 51,000 |
| 2016/12/28 | 1,167 | 1,186 | 1,167 | 1,171 | -15 | -1.3% | 21,000 |
| 2016/12/27 | 1,164 | 1,191 | 1,162 | 1,186 | +6 | +0.5% | 57,000 |
| 2016/12/26 | 1,177 | 1,180 | 1,170 | 1,180 | -13 | -1.1% | 16,000 |
| 2016/12/22 | 1,157 | 1,193 | 1,138 | 1,193 | +43 | +3.7% | 78,000 |
| 2016/12/21 | 1,171 | 1,171 | 1,143 | 1,150 | -27 | -2.3% | 42,000 |
| 2016/12/20 | 1,174 | 1,185 | 1,164 | 1,177 | +5 | +0.4% | 66,000 |
| 2016/12/19 | 1,147 | 1,179 | 1,147 | 1,172 | +9 | +0.8% | 66,000 |
| 2016/12/16 | 1,154 | 1,167 | 1,136 | 1,163 | +21 | +1.8% | 46,000 |
| 2016/12/15 | 1,169 | 1,169 | 1,139 | 1,142 | -15 | -1.3% | 87,000 |
| 2016/12/14 | 1,178 | 1,182 | 1,147 | 1,157 | -21 | -1.8% | 22,000 |
| 2016/12/13 | 1,146 | 1,179 | 1,143 | 1,178 | +32 | +2.8% | 55,000 |
| 2016/12/12 | 1,140 | 1,148 | 1,135 | 1,146 | +8 | +0.7% | 37,000 |
| 2016/12/09 | 1,137 | 1,145 | 1,135 | 1,138 | -13 | -1.1% | 47,000 |
| 2016/12/08 | 1,182 | 1,182 | 1,146 | 1,151 | -16 | -1.4% | 101,000 |
| 2016/12/07 | 1,169 | 1,178 | 1,160 | 1,167 | +15 | +1.3% | 48,000 |
| 2016/12/06 | 1,160 | 1,162 | 1,152 | 1,152 | +5 | +0.4% | 54,000 |
| 2016/12/05 | 1,167 | 1,167 | 1,145 | 1,147 | -18 | -1.5% | 31,000 |
2051～
2100
件表示中 / 6991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 | 95,700円 | +3.5% | +45.6% | 2.72% | 49.23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 |
| チヨダ | 118,200円 | -6.4% | +48.1% | 4.57% | 14.90倍 | 0.79倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 海 帆 | 71,300円 | - | - | 0.00% | - | 28.65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 | 529,000円 | +7.5% | -2.7% | 0.19% | 36.54倍 | 8.57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 | 81,500円 | -0.1% | -8.7% | 4.91% | 5.11倍 | 0.52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
