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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,003 | 1,008 | 1,003 | 1,008 | -4 | -0.4% | 12,000 |
| 2015/08/11 | 1,012 | 1,015 | 1,012 | 1,012 | -3 | -0.3% | 13,000 |
| 2015/08/10 | 1,008 | 1,018 | 1,008 | 1,015 | +7 | +0.7% | 21,000 |
| 2015/08/07 | 1,001 | 1,012 | 1,001 | 1,008 | +1 | +0.1% | 25,000 |
| 2015/08/06 | 1,007 | 1,013 | 1,007 | 1,007 | -2 | -0.2% | 10,000 |
| 2015/08/05 | 1,009 | 1,012 | 1,004 | 1,009 | ±0 | ±0% | 28,000 |
| 2015/08/04 | 1,005 | 1,009 | 1,002 | 1,009 | +2 | +0.2% | 25,000 |
| 2015/08/03 | 1,015 | 1,015 | 1,006 | 1,007 | -11 | -1.1% | 14,000 |
| 2015/07/31 | 1,026 | 1,026 | 1,012 | 1,018 | +13 | +1.3% | 20,000 |
| 2015/07/30 | 1,013 | 1,014 | 1,004 | 1,005 | -11 | -1.1% | 16,000 |
| 2015/07/29 | 1,018 | 1,025 | 1,007 | 1,016 | +9 | +0.9% | 28,000 |
| 2015/07/28 | 1,014 | 1,014 | 1,007 | 1,007 | +2 | +0.2% | 13,000 |
| 2015/07/27 | 1,034 | 1,034 | 1,005 | 1,005 | -15 | -1.5% | 27,000 |
| 2015/07/24 | 1,019 | 1,020 | 1,015 | 1,020 | -2 | -0.2% | 12,000 |
| 2015/07/23 | 1,016 | 1,024 | 1,015 | 1,022 | +2 | +0.2% | 10,000 |
| 2015/07/22 | 1,028 | 1,029 | 1,016 | 1,020 | -12 | -1.2% | 11,000 |
| 2015/07/21 | 1,036 | 1,039 | 1,020 | 1,032 | +10 | +1% | 26,000 |
| 2015/07/17 | 1,040 | 1,040 | 1,022 | 1,022 | +10 | +1% | 18,000 |
| 2015/07/16 | 998 | 1,013 | 998 | 1,012 | +19 | +1.9% | 35,000 |
| 2015/07/15 | 986 | 994 | 985 | 993 | +11 | +1.1% | 18,000 |
| 2015/07/14 | 979 | 988 | 976 | 982 | +14 | +1.4% | 24,000 |
| 2015/07/13 | 967 | 978 | 963 | 968 | +2 | +0.2% | 18,000 |
| 2015/07/10 | 974 | 981 | 965 | 966 | -6 | -0.6% | 33,000 |
| 2015/07/09 | 966 | 973 | 962 | 972 | +1 | +0.1% | 17,000 |
| 2015/07/08 | 1,003 | 1,006 | 971 | 971 | -35 | -3.5% | 34,000 |
| 2015/07/07 | 1,023 | 1,023 | 1,006 | 1,006 | -4 | -0.4% | 9,000 |
| 2015/07/06 | 1,014 | 1,015 | 1,010 | 1,010 | -8 | -0.8% | 20,000 |
| 2015/07/03 | 1,024 | 1,030 | 1,016 | 1,018 | -22 | -2.1% | 37,000 |
| 2015/07/02 | 1,030 | 1,047 | 1,030 | 1,040 | +6 | +0.6% | 5,000 |
| 2015/07/01 | 1,018 | 1,038 | 1,015 | 1,034 | -1 | -0.1% | 30,000 |
| 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 |
2451～
2500
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
