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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,033 | 1,054 | 1,018 | 1,028 | -4 | -0.4% | 56,000 |
| 2016/07/08 | 1,054 | 1,056 | 1,024 | 1,032 | -37 | -3.5% | 47,000 |
| 2016/07/07 | 1,062 | 1,078 | 1,062 | 1,069 | -9 | -0.8% | 37,000 |
| 2016/07/06 | 1,068 | 1,078 | 1,061 | 1,078 | -20 | -1.8% | 32,000 |
| 2016/07/05 | 1,075 | 1,118 | 1,068 | 1,098 | +23 | +2.1% | 36,000 |
| 2016/07/04 | 1,060 | 1,084 | 1,054 | 1,075 | +8 | +0.7% | 20,000 |
| 2016/07/01 | 1,061 | 1,076 | 1,060 | 1,067 | -2 | -0.2% | 18,000 |
| 2016/06/30 | 1,047 | 1,086 | 1,046 | 1,069 | +29 | +2.8% | 34,000 |
| 2016/06/29 | 1,059 | 1,059 | 1,034 | 1,040 | +8 | +0.8% | 23,000 |
| 2016/06/28 | 1,083 | 1,089 | 1,021 | 1,032 | -77 | -6.9% | 50,000 |
| 2016/06/27 | 1,103 | 1,134 | 1,059 | 1,109 | +11 | +1% | 47,000 |
| 2016/06/24 | 1,123 | 1,147 | 1,086 | 1,098 | -38 | -3.3% | 34,000 |
| 2016/06/23 | 1,151 | 1,151 | 1,126 | 1,136 | -15 | -1.3% | 7,000 |
| 2016/06/22 | 1,146 | 1,156 | 1,137 | 1,151 | +23 | +2% | 25,000 |
| 2016/06/21 | 1,160 | 1,187 | 1,116 | 1,128 | +28 | +2.5% | 70,000 |
| 2016/06/20 | 1,063 | 1,100 | 1,063 | 1,100 | +49 | +4.7% | 19,000 |
| 2016/06/17 | 1,102 | 1,102 | 1,051 | 1,051 | -51 | -4.6% | 32,000 |
| 2016/06/16 | 1,102 | 1,102 | 1,097 | 1,102 | -18 | -1.6% | 8,000 |
| 2016/06/15 | 1,105 | 1,139 | 1,099 | 1,120 | +2 | +0.2% | 22,000 |
| 2016/06/14 | 1,134 | 1,134 | 1,118 | 1,118 | -23 | -2% | 14,000 |
| 2016/06/13 | 1,150 | 1,168 | 1,137 | 1,141 | -30 | -2.6% | 22,000 |
| 2016/06/10 | 1,200 | 1,200 | 1,155 | 1,171 | -3 | -0.3% | 78,000 |
| 2016/06/09 | 1,179 | 1,182 | 1,167 | 1,174 | -5 | -0.4% | 14,000 |
| 2016/06/08 | 1,194 | 1,194 | 1,171 | 1,179 | -1 | -0.1% | 20,000 |
| 2016/06/07 | 1,196 | 1,196 | 1,175 | 1,180 | -16 | -1.3% | 23,000 |
| 2016/06/06 | 1,194 | 1,196 | 1,192 | 1,196 | ±0 | ±0% | 13,000 |
| 2016/06/03 | 1,165 | 1,196 | 1,165 | 1,196 | +15 | +1.3% | 10,000 |
| 2016/06/02 | 1,195 | 1,195 | 1,180 | 1,181 | -18 | -1.5% | 11,000 |
| 2016/06/01 | 1,200 | 1,200 | 1,180 | 1,199 | -19 | -1.6% | 21,000 |
| 2016/05/31 | 1,215 | 1,222 | 1,200 | 1,218 | +12 | +1% | 92,000 |
| 2016/05/30 | 1,192 | 1,207 | 1,181 | 1,206 | +1 | +0.1% | 24,000 |
| 2016/05/27 | 1,188 | 1,205 | 1,188 | 1,205 | +15 | +1.3% | 8,000 |
| 2016/05/26 | 1,193 | 1,193 | 1,184 | 1,190 | -3 | -0.3% | 11,000 |
| 2016/05/25 | 1,183 | 1,198 | 1,164 | 1,193 | +5 | +0.4% | 22,000 |
| 2016/05/24 | 1,193 | 1,217 | 1,173 | 1,188 | -4 | -0.3% | 28,000 |
| 2016/05/23 | 1,185 | 1,195 | 1,185 | 1,192 | +7 | +0.6% | 23,000 |
| 2016/05/20 | 1,163 | 1,195 | 1,163 | 1,185 | +19 | +1.6% | 9,000 |
| 2016/05/19 | 1,152 | 1,187 | 1,150 | 1,166 | +4 | +0.3% | 14,000 |
| 2016/05/18 | 1,168 | 1,168 | 1,144 | 1,162 | -7 | -0.6% | 9,000 |
| 2016/05/17 | 1,162 | 1,185 | 1,162 | 1,169 | +28 | +2.5% | 17,000 |
| 2016/05/16 | 1,119 | 1,147 | 1,113 | 1,141 | +22 | +2% | 19,000 |
| 2016/05/13 | 1,130 | 1,130 | 1,116 | 1,119 | -40 | -3.5% | 21,000 |
| 2016/05/12 | 1,179 | 1,179 | 1,149 | 1,159 | -20 | -1.7% | 7,000 |
| 2016/05/11 | 1,183 | 1,183 | 1,155 | 1,179 | -3 | -0.3% | 17,000 |
| 2016/05/10 | 1,141 | 1,193 | 1,141 | 1,182 | +41 | +3.6% | 29,000 |
| 2016/05/09 | 1,118 | 1,141 | 1,118 | 1,141 | +14 | +1.2% | 12,000 |
| 2016/05/06 | 1,127 | 1,127 | 1,117 | 1,127 | +8 | +0.7% | 27,000 |
| 2016/05/02 | 1,125 | 1,126 | 1,119 | 1,119 | -36 | -3.1% | 11,000 |
| 2016/04/28 | 1,200 | 1,200 | 1,144 | 1,155 | -45 | -3.8% | 18,000 |
| 2016/04/27 | 1,178 | 1,200 | 1,159 | 1,200 | +17 | +1.4% | 17,000 |
2151～
2200
件表示中 / 6944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 | 90,900円 | +3.5% | +45.6% | 2.86% | 47.44倍 | 0.51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 |
| 薬王堂ＨＤ | 202,500円 | +10.7% | +4.7% | 1.43% | 9.02倍 | 1.07倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| 力の源ＨＤ | 128,700円 | +10.2% | +5.4% | 1.40% | 16.08倍 | 3.79倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 大戸屋ＨＤ | 523,000円 | +4.2% | +0.5% | 0.10% | 31.11倍 | 9.42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 | 81,100円 | -0.1% | -8.7% | 4.93% | 5.17倍 | 0.53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
