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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/15 | 970 | 982 | 966 | 982 | +4 | +0.4% | 24,000 |
| 2015/04/14 | 978 | 978 | 969 | 978 | +13 | +1.3% | 14,000 |
| 2015/04/13 | 995 | 995 | 965 | 965 | -28 | -2.8% | 28,000 |
| 2015/04/10 | 985 | 998 | 980 | 993 | +13 | +1.3% | 57,000 |
| 2015/04/09 | 973 | 981 | 973 | 980 | +7 | +0.7% | 28,000 |
| 2015/04/08 | 953 | 983 | 953 | 973 | +22 | +2.3% | 61,000 |
| 2015/04/07 | 927 | 951 | 926 | 951 | +23 | +2.5% | 41,000 |
| 2015/04/06 | 923 | 939 | 921 | 928 | -5 | -0.5% | 34,000 |
| 2015/04/03 | 933 | 933 | 923 | 933 | ±0 | ±0% | 22,000 |
| 2015/04/02 | 913 | 933 | 911 | 933 | +15 | +1.6% | 37,000 |
| 2015/04/01 | 915 | 925 | 913 | 918 | -9 | -1% | 43,000 |
| 2015/03/31 | 918 | 935 | 916 | 927 | +22 | +2.4% | 42,000 |
| 2015/03/30 | 906 | 916 | 904 | 905 | +4 | +0.4% | 30,000 |
| 2015/03/27 | 918 | 921 | 900 | 901 | -13 | -1.4% | 27,000 |
| 2015/03/26 | 917 | 917 | 906 | 914 | +3 | +0.3% | 32,000 |
| 2015/03/25 | 925 | 928 | 906 | 911 | -14 | -1.5% | 46,000 |
| 2015/03/24 | 929 | 929 | 924 | 925 | -8 | -0.9% | 20,000 |
| 2015/03/23 | 937 | 942 | 928 | 933 | +6 | +0.6% | 51,000 |
| 2015/03/20 | 926 | 929 | 924 | 927 | +1 | +0.1% | 24,000 |
| 2015/03/19 | 927 | 928 | 922 | 926 | -2 | -0.2% | 18,000 |
2501～
2550
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
