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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/04/26 | 1,223 | 1,223 | 1,155 | 1,183 | -47 | -3.8% | 21,000 |
| 2016/04/25 | 1,188 | 1,230 | 1,174 | 1,230 | +27 | +2.2% | 13,000 |
| 2016/04/22 | 1,236 | 1,241 | 1,190 | 1,203 | -31 | -2.5% | 37,000 |
| 2016/04/21 | 1,150 | 1,241 | 1,150 | 1,234 | +86 | +7.5% | 57,000 |
| 2016/04/20 | 1,135 | 1,158 | 1,135 | 1,148 | +8 | +0.7% | 22,000 |
| 2016/04/19 | 1,153 | 1,153 | 1,135 | 1,140 | -13 | -1.1% | 7,000 |
| 2016/04/18 | 1,150 | 1,153 | 1,128 | 1,153 | -5 | -0.4% | 18,000 |
| 2016/04/15 | 1,135 | 1,160 | 1,135 | 1,158 | +35 | +3.1% | 34,000 |
| 2016/04/14 | 1,103 | 1,131 | 1,103 | 1,123 | +15 | +1.4% | 23,000 |
| 2016/04/13 | 1,123 | 1,123 | 1,108 | 1,108 | -7 | -0.6% | 6,000 |
| 2016/04/12 | 1,130 | 1,160 | 1,094 | 1,115 | +12 | +1.1% | 23,000 |
| 2016/04/11 | 1,138 | 1,139 | 1,048 | 1,103 | -33 | -2.9% | 30,000 |
| 2016/04/08 | 1,091 | 1,152 | 1,083 | 1,136 | +15 | +1.3% | 45,000 |
| 2016/04/07 | 1,148 | 1,172 | 1,117 | 1,121 | -19 | -1.7% | 72,000 |
| 2016/04/06 | 1,105 | 1,147 | 1,105 | 1,140 | +35 | +3.2% | 43,000 |
| 2016/04/05 | 1,065 | 1,134 | 1,049 | 1,105 | +37 | +3.5% | 47,000 |
| 2016/04/04 | 1,019 | 1,068 | 1,018 | 1,068 | +62 | +6.2% | 19,000 |
| 2016/04/01 | 1,006 | 1,019 | 992 | 1,006 | +1 | +0.1% | 52,000 |
| 2016/03/31 | 1,050 | 1,065 | 1,005 | 1,005 | -45 | -4.3% | 12,000 |
| 2016/03/30 | 1,085 | 1,085 | 1,025 | 1,050 | -44 | -4% | 19,000 |
| 2016/03/29 | 1,078 | 1,094 | 1,055 | 1,094 | +26 | +2.4% | 25,000 |
| 2016/03/28 | 1,059 | 1,069 | 1,054 | 1,068 | +18 | +1.7% | 17,000 |
2251～
2300
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
