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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 1,017 | 1,036 | 1,016 | 1,035 | +18 | +1.8% | 28,000 |
| 2015/06/29 | 1,034 | 1,054 | 1,017 | 1,017 | -21 | -2% | 45,000 |
| 2015/06/26 | 1,092 | 1,092 | 1,038 | 1,038 | -65 | -5.9% | 52,000 |
| 2015/06/25 | 1,078 | 1,107 | 1,078 | 1,103 | -5 | -0.5% | 51,000 |
| 2015/06/24 | 1,082 | 1,108 | 1,082 | 1,108 | ±0 | ±0% | 41,000 |
| 2015/06/23 | 1,070 | 1,108 | 1,050 | 1,108 | +54 | +5.1% | 93,000 |
| 2015/06/22 | 1,035 | 1,060 | 1,035 | 1,054 | +19 | +1.8% | 52,000 |
| 2015/06/19 | 1,018 | 1,038 | 1,018 | 1,035 | +9 | +0.9% | 29,000 |
| 2015/06/18 | 1,025 | 1,030 | 1,017 | 1,026 | ±0 | ±0% | 24,000 |
| 2015/06/17 | 1,032 | 1,037 | 1,026 | 1,026 | -6 | -0.6% | 18,000 |
| 2015/06/16 | 1,038 | 1,040 | 1,031 | 1,032 | - | - | 8,000 |
| 2015/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/12 | 1,040 | 1,040 | 1,030 | 1,034 | +6 | +0.6% | 64,000 |
| 2015/06/11 | 1,030 | 1,032 | 1,025 | 1,028 | -1 | -0.1% | 18,000 |
| 2015/06/10 | 1,027 | 1,033 | 1,027 | 1,029 | +2 | +0.2% | 26,000 |
| 2015/06/09 | 1,020 | 1,029 | 1,020 | 1,027 | -10 | -1% | 13,000 |
| 2015/06/08 | 1,022 | 1,037 | 1,022 | 1,037 | +8 | +0.8% | 19,000 |
| 2015/06/05 | 1,018 | 1,031 | 1,018 | 1,029 | -9 | -0.9% | 15,000 |
| 2015/06/04 | 1,028 | 1,040 | 1,028 | 1,038 | -2 | -0.2% | 18,000 |
| 2015/06/03 | 1,033 | 1,042 | 1,033 | 1,040 | -3 | -0.3% | 11,000 |
| 2015/06/02 | 1,025 | 1,043 | 1,025 | 1,043 | +9 | +0.9% | 25,000 |
| 2015/06/01 | 1,039 | 1,039 | 1,034 | 1,034 | +1 | +0.1% | 4,000 |
| 2015/05/29 | 1,038 | 1,040 | 1,022 | 1,033 | -1 | -0.1% | 34,000 |
| 2015/05/28 | 1,039 | 1,039 | 1,033 | 1,034 | -2 | -0.2% | 8,000 |
| 2015/05/27 | 1,038 | 1,038 | 1,027 | 1,036 | +8 | +0.8% | 8,000 |
| 2015/05/26 | 1,039 | 1,039 | 1,028 | 1,028 | -3 | -0.3% | 10,000 |
| 2015/05/25 | 1,033 | 1,040 | 1,030 | 1,031 | -2 | -0.2% | 11,000 |
| 2015/05/22 | 1,040 | 1,040 | 1,027 | 1,033 | -7 | -0.7% | 16,000 |
| 2015/05/21 | 1,034 | 1,045 | 1,032 | 1,040 | +6 | +0.6% | 31,000 |
| 2015/05/20 | 1,040 | 1,045 | 1,026 | 1,034 | -4 | -0.4% | 35,000 |
| 2015/05/19 | 1,032 | 1,039 | 1,027 | 1,038 | +7 | +0.7% | 28,000 |
| 2015/05/18 | 1,022 | 1,031 | 1,021 | 1,031 | +9 | +0.9% | 28,000 |
| 2015/05/15 | 1,010 | 1,025 | 994 | 1,022 | +4 | +0.4% | 51,000 |
| 2015/05/14 | 1,014 | 1,028 | 1,014 | 1,018 | -3 | -0.3% | 44,000 |
| 2015/05/13 | 1,020 | 1,025 | 1,012 | 1,021 | ±0 | ±0% | 19,000 |
| 2015/05/12 | 1,017 | 1,023 | 1,010 | 1,021 | -2 | -0.2% | 21,000 |
| 2015/05/11 | 1,032 | 1,032 | 1,020 | 1,023 | +1 | +0.1% | 32,000 |
| 2015/05/08 | 1,010 | 1,033 | 1,010 | 1,022 | +12 | +1.2% | 47,000 |
| 2015/05/07 | 998 | 1,013 | 998 | 1,010 | +16 | +1.6% | 54,000 |
| 2015/05/01 | 983 | 1,000 | 983 | 994 | +8 | +0.8% | 70,000 |
| 2015/04/30 | 982 | 986 | 978 | 986 | +4 | +0.4% | 26,000 |
| 2015/04/28 | 990 | 991 | 980 | 982 | +1 | +0.1% | 35,000 |
| 2015/04/27 | 982 | 986 | 974 | 981 | +7 | +0.7% | 35,000 |
| 2015/04/24 | 979 | 979 | 972 | 974 | +6 | +0.6% | 26,000 |
| 2015/04/23 | 964 | 972 | 964 | 968 | +2 | +0.2% | 11,000 |
| 2015/04/22 | 977 | 977 | 963 | 966 | +1 | +0.1% | 9,000 |
| 2015/04/21 | 955 | 970 | 955 | 965 | +10 | +1% | 37,000 |
| 2015/04/20 | 968 | 970 | 950 | 955 | -1 | -0.1% | 18,000 |
| 2015/04/17 | 962 | 973 | 955 | 956 | -11 | -1.1% | 37,000 |
| 2015/04/16 | 974 | 978 | 963 | 967 | -15 | -1.5% | 15,000 |
2451～
2500
件表示中 / 6992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 |
| 力の源ＨＤ | 139,500円 | +9.1% | +14.8% | 1.43% | 19.19倍 | 3.94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 |
| ハニーズＨＬＤ | 150,300円 | +2.3% | +3.5% | 3.66% | 10.47倍 | 0.94倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| 海 帆 | 71,000円 | - | - | 0.00% | - | 28.53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 | 528,000円 | +7.5% | -2.7% | 0.19% | 36.47倍 | 8.55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
