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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,072 | 1,094 | 1,053 | 1,078 | +31 | +3% | 27,000 |
| 2016/01/12 | 1,098 | 1,098 | 1,046 | 1,047 | -51 | -4.6% | 27,000 |
| 2016/01/08 | 1,112 | 1,112 | 1,098 | 1,098 | -14 | -1.3% | 14,000 |
| 2016/01/07 | 1,129 | 1,131 | 1,112 | 1,112 | -14 | -1.2% | 15,000 |
| 2016/01/06 | 1,139 | 1,139 | 1,116 | 1,126 | -3 | -0.3% | 21,000 |
| 2016/01/05 | 1,112 | 1,133 | 1,108 | 1,129 | +29 | +2.6% | 23,000 |
| 2016/01/04 | 1,120 | 1,141 | 1,089 | 1,100 | -12 | -1.1% | 33,000 |
| 2015/12/30 | 1,126 | 1,126 | 1,112 | 1,112 | -10 | -0.9% | 9,000 |
| 2015/12/29 | 1,093 | 1,122 | 1,073 | 1,122 | +43 | +4% | 21,000 |
| 2015/12/28 | 1,052 | 1,079 | 1,026 | 1,079 | +5 | +0.5% | 26,000 |
| 2015/12/25 | 1,119 | 1,119 | 1,074 | 1,074 | -32 | -2.9% | 20,000 |
| 2015/12/24 | 1,130 | 1,130 | 1,103 | 1,106 | -3 | -0.3% | 23,000 |
| 2015/12/22 | 1,148 | 1,148 | 1,108 | 1,109 | -23 | -2% | 35,000 |
| 2015/12/21 | 1,150 | 1,155 | 1,127 | 1,132 | +12 | +1.1% | 45,000 |
| 2015/12/18 | 1,135 | 1,162 | 1,116 | 1,120 | -10 | -0.9% | 32,000 |
| 2015/12/17 | 1,201 | 1,201 | 1,123 | 1,130 | -23 | -2% | 50,000 |
| 2015/12/16 | 1,172 | 1,172 | 1,142 | 1,153 | +11 | +1% | 32,000 |
| 2015/12/15 | 1,160 | 1,160 | 1,139 | 1,142 | -18 | -1.6% | 14,000 |
| 2015/12/14 | 1,110 | 1,191 | 1,109 | 1,160 | +49 | +4.4% | 38,000 |
| 2015/12/11 | 1,108 | 1,121 | 1,108 | 1,111 | -17 | -1.5% | 64,000 |
| 2015/12/10 | 1,138 | 1,139 | 1,128 | 1,128 | -9 | -0.8% | 26,000 |
| 2015/12/09 | 1,172 | 1,172 | 1,127 | 1,137 | -24 | -2.1% | 31,000 |
| 2015/12/08 | 1,197 | 1,201 | 1,150 | 1,161 | -25 | -2.1% | 23,000 |
| 2015/12/07 | 1,198 | 1,231 | 1,183 | 1,186 | -23 | -1.9% | 61,000 |
| 2015/12/04 | 1,211 | 1,216 | 1,204 | 1,209 | -18 | -1.5% | 26,000 |
| 2015/12/03 | 1,241 | 1,249 | 1,227 | 1,227 | -24 | -1.9% | 23,000 |
| 2015/12/02 | 1,257 | 1,257 | 1,208 | 1,251 | +5 | +0.4% | 42,000 |
| 2015/12/01 | 1,260 | 1,260 | 1,233 | 1,246 | -12 | -1% | 50,000 |
| 2015/11/30 | 1,260 | 1,260 | 1,245 | 1,258 | -4 | -0.3% | 19,000 |
| 2015/11/27 | 1,342 | 1,342 | 1,233 | 1,262 | -67 | -5% | 25,000 |
| 2015/11/26 | 1,298 | 1,357 | 1,298 | 1,329 | +31 | +2.4% | 87,000 |
| 2015/11/25 | 1,250 | 1,362 | 1,250 | 1,298 | +56 | +4.5% | 137,000 |
| 2015/11/24 | 1,212 | 1,245 | 1,212 | 1,242 | +34 | +2.8% | 68,000 |
| 2015/11/20 | 1,185 | 1,208 | 1,167 | 1,208 | +23 | +1.9% | 36,000 |
| 2015/11/19 | 1,191 | 1,195 | 1,175 | 1,185 | -7 | -0.6% | 25,000 |
| 2015/11/18 | 1,194 | 1,194 | 1,183 | 1,192 | +15 | +1.3% | 18,000 |
| 2015/11/17 | 1,150 | 1,191 | 1,150 | 1,177 | +41 | +3.6% | 56,000 |
| 2015/11/16 | 1,110 | 1,146 | 1,110 | 1,136 | +28 | +2.5% | 46,000 |
| 2015/11/13 | 1,101 | 1,108 | 1,070 | 1,108 | -2 | -0.2% | 13,000 |
| 2015/11/12 | 1,098 | 1,110 | 1,092 | 1,110 | +12 | +1.1% | 45,000 |
| 2015/11/11 | 1,069 | 1,099 | 1,066 | 1,098 | +33 | +3.1% | 41,000 |
| 2015/11/10 | 1,058 | 1,070 | 1,057 | 1,065 | +9 | +0.9% | 15,000 |
| 2015/11/09 | 1,050 | 1,057 | 1,036 | 1,056 | +24 | +2.3% | 40,000 |
| 2015/11/06 | 1,041 | 1,041 | 1,021 | 1,032 | +2 | +0.2% | 10,000 |
| 2015/11/05 | 1,004 | 1,034 | 1,004 | 1,030 | +20 | +2% | 24,000 |
| 2015/11/04 | 1,018 | 1,018 | 1,003 | 1,010 | +10 | +1% | 25,000 |
| 2015/11/02 | 1,013 | 1,017 | 999 | 1,000 | -13 | -1.3% | 6,000 |
| 2015/10/30 | 1,023 | 1,035 | 998 | 1,013 | +1 | +0.1% | 65,000 |
| 2015/10/29 | 1,028 | 1,028 | 995 | 1,012 | +1 | +0.1% | 39,000 |
| 2015/10/28 | 1,050 | 1,050 | 1,007 | 1,011 | -32 | -3.1% | 36,000 |
2351～
2400
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
