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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/02 | 1,168 | 1,172 | 1,156 | 1,165 | +8 | +0.7% | 32,000 |
| 2016/12/01 | 1,170 | 1,183 | 1,152 | 1,157 | -12 | -1% | 44,000 |
| 2016/11/30 | 1,186 | 1,192 | 1,152 | 1,169 | -17 | -1.4% | 92,000 |
| 2016/11/29 | 1,160 | 1,186 | 1,160 | 1,186 | +5 | +0.4% | 39,000 |
| 2016/11/28 | 1,180 | 1,186 | 1,176 | 1,181 | +2 | +0.2% | 30,000 |
| 2016/11/25 | 1,180 | 1,193 | 1,174 | 1,179 | -12 | -1% | 78,000 |
| 2016/11/24 | 1,200 | 1,203 | 1,188 | 1,191 | -4 | -0.3% | 60,000 |
| 2016/11/22 | 1,195 | 1,199 | 1,184 | 1,195 | +18 | +1.5% | 47,000 |
| 2016/11/21 | 1,140 | 1,182 | 1,137 | 1,177 | +40 | +3.5% | 63,000 |
| 2016/11/18 | 1,140 | 1,143 | 1,134 | 1,137 | +7 | +0.6% | 41,000 |
| 2016/11/17 | 1,105 | 1,137 | 1,104 | 1,130 | +4 | +0.4% | 67,000 |
| 2016/11/16 | 1,093 | 1,126 | 1,091 | 1,126 | +29 | +2.6% | 53,000 |
| 2016/11/15 | 1,122 | 1,122 | 1,085 | 1,097 | -10 | -0.9% | 34,000 |
| 2016/11/14 | 1,105 | 1,130 | 1,101 | 1,107 | +20 | +1.8% | 28,000 |
| 2016/11/11 | 1,137 | 1,137 | 1,086 | 1,087 | -24 | -2.2% | 61,000 |
| 2016/11/10 | 1,086 | 1,113 | 1,082 | 1,111 | +39 | +3.6% | 89,000 |
| 2016/11/09 | 1,108 | 1,127 | 1,070 | 1,072 | -42 | -3.8% | 103,000 |
| 2016/11/08 | 1,119 | 1,126 | 1,108 | 1,114 | +2 | +0.2% | 53,000 |
| 2016/11/07 | 1,121 | 1,121 | 1,110 | 1,112 | +1 | +0.1% | 51,000 |
2101～
2150
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
