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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 980 | 980 | 972 | 972 | +6 | +0.6% | 9,000 |
| 2014/08/04 | 978 | 978 | 966 | 966 | -19 | -1.9% | 15,000 |
| 2014/08/01 | 980 | 991 | 975 | 985 | +1 | +0.1% | 20,000 |
| 2014/07/31 | 992 | 1,000 | 984 | 984 | -8 | -0.8% | 18,000 |
| 2014/07/30 | 997 | 1,004 | 992 | 992 | -6 | -0.6% | 51,000 |
| 2014/07/29 | 996 | 1,000 | 990 | 998 | +2 | +0.2% | 15,000 |
| 2014/07/28 | 986 | 998 | 986 | 996 | +2 | +0.2% | 17,000 |
| 2014/07/25 | 998 | 998 | 988 | 994 | +9 | +0.9% | 17,000 |
| 2014/07/24 | 985 | 985 | 971 | 985 | +13 | +1.3% | 22,000 |
| 2014/07/23 | 981 | 988 | 972 | 972 | -16 | -1.6% | 17,000 |
| 2014/07/22 | 975 | 1,001 | 971 | 988 | +19 | +2% | 43,000 |
| 2014/07/18 | 975 | 975 | 967 | 969 | -12 | -1.2% | 20,000 |
| 2014/07/17 | 945 | 993 | 945 | 981 | +37 | +3.9% | 44,000 |
| 2014/07/16 | 955 | 957 | 944 | 944 | -10 | -1% | 24,000 |
| 2014/07/15 | 968 | 968 | 951 | 954 | -16 | -1.6% | 25,000 |
| 2014/07/14 | 960 | 970 | 960 | 970 | -4 | -0.4% | 5,000 |
| 2014/07/11 | 981 | 981 | 974 | 974 | -7 | -0.7% | 20,000 |
| 2014/07/10 | 1,000 | 1,005 | 981 | 981 | -19 | -1.9% | 31,000 |
| 2014/07/09 | 988 | 1,000 | 988 | 1,000 | +10 | +1% | 41,000 |
| 2014/07/08 | 985 | 995 | 985 | 990 | ±0 | ±0% | 23,000 |
| 2014/07/07 | 985 | 994 | 985 | 990 | ±0 | ±0% | 18,000 |
| 2014/07/04 | 986 | 994 | 985 | 990 | +5 | +0.5% | 17,000 |
| 2014/07/03 | 977 | 985 | 971 | 985 | +18 | +1.9% | 43,000 |
| 2014/07/02 | 1,040 | 1,040 | 964 | 967 | -73 | -7% | 92,000 |
| 2014/07/01 | 1,042 | 1,054 | 1,038 | 1,040 | +3 | +0.3% | 40,000 |
| 2014/06/30 | 1,019 | 1,037 | 1,003 | 1,037 | +14 | +1.4% | 21,000 |
| 2014/06/27 | 1,036 | 1,036 | 1,022 | 1,023 | +1 | +0.1% | 14,000 |
| 2014/06/26 | 1,042 | 1,042 | 1,020 | 1,022 | -9 | -0.9% | 23,000 |
| 2014/06/25 | 1,028 | 1,044 | 1,027 | 1,031 | -3 | -0.3% | 19,000 |
| 2014/06/24 | 1,017 | 1,044 | 1,015 | 1,034 | +20 | +2% | 59,000 |
| 2014/06/23 | 1,017 | 1,024 | 1,014 | 1,014 | -3 | -0.3% | 88,000 |
| 2014/06/20 | 1,000 | 1,021 | 1,000 | 1,017 | +11 | +1.1% | 45,000 |
| 2014/06/19 | 1,009 | 1,009 | 991 | 1,006 | -8 | -0.8% | 25,000 |
| 2014/06/18 | 988 | 1,018 | 988 | 1,014 | +36 | +3.7% | 65,000 |
| 2014/06/17 | 970 | 980 | 963 | 978 | +9 | +0.9% | 29,000 |
| 2014/06/16 | 969 | 969 | 965 | 969 | +1 | +0.1% | 19,000 |
| 2014/06/13 | 962 | 969 | 958 | 968 | +8 | +0.8% | 68,000 |
| 2014/06/12 | 956 | 964 | 954 | 960 | +8 | +0.8% | 23,000 |
| 2014/06/11 | 958 | 958 | 944 | 952 | -3 | -0.3% | 12,000 |
| 2014/06/10 | 951 | 959 | 945 | 955 | +4 | +0.4% | 38,000 |
| 2014/06/09 | 945 | 952 | 945 | 951 | +6 | +0.6% | 23,000 |
| 2014/06/06 | 945 | 947 | 939 | 945 | ±0 | ±0% | 13,000 |
| 2014/06/05 | 947 | 947 | 937 | 945 | -1 | -0.1% | 4,000 |
| 2014/06/04 | 928 | 947 | 928 | 946 | +5 | +0.5% | 12,000 |
| 2014/06/03 | 942 | 946 | 938 | 941 | +8 | +0.9% | 20,000 |
| 2014/06/02 | 932 | 936 | 922 | 933 | +11 | +1.2% | 17,000 |
| 2014/05/30 | 934 | 934 | 922 | 922 | -11 | -1.2% | 7,000 |
| 2014/05/29 | 911 | 934 | 911 | 933 | +8 | +0.9% | 6,000 |
| 2014/05/28 | 900 | 935 | 900 | 925 | +22 | +2.4% | 32,000 |
| 2014/05/27 | 890 | 905 | 890 | 903 | +1 | +0.1% | 8,000 |
2701～
2750
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
