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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 910 | 914 | 910 | 912 | +3 | +0.3% | 25,600 |
| 2022/11/17 | 905 | 911 | 902 | 909 | +4 | +0.4% | 19,500 |
| 2022/11/16 | 896 | 908 | 896 | 905 | +4 | +0.4% | 14,300 |
| 2022/11/15 | 900 | 908 | 900 | 901 | +2 | +0.2% | 11,800 |
| 2022/11/14 | 901 | 905 | 899 | 899 | -4 | -0.4% | 12,200 |
| 2022/11/11 | 916 | 916 | 902 | 903 | -8 | -0.9% | 34,400 |
| 2022/11/10 | 913 | 915 | 900 | 911 | +8 | +0.9% | 51,900 |
| 2022/11/09 | 903 | 905 | 898 | 903 | +1 | +0.1% | 15,700 |
| 2022/11/08 | 897 | 906 | 895 | 902 | +8 | +0.9% | 32,800 |
| 2022/11/07 | 895 | 897 | 887 | 894 | +8 | +0.9% | 37,300 |
| 2022/11/04 | 896 | 903 | 882 | 886 | -2 | -0.2% | 54,600 |
| 2022/11/02 | 917 | 926 | 888 | 888 | -29 | -3.2% | 148,600 |
| 2022/11/01 | 922 | 922 | 914 | 917 | -3 | -0.3% | 8,900 |
| 2022/10/31 | 914 | 923 | 914 | 920 | +9 | +1% | 23,700 |
| 2022/10/28 | 909 | 924 | 905 | 911 | -1 | -0.1% | 178,300 |
| 2022/10/27 | 920 | 920 | 906 | 912 | ±0 | ±0% | 27,900 |
| 2022/10/26 | 911 | 915 | 905 | 912 | +7 | +0.8% | 32,500 |
| 2022/10/25 | 910 | 910 | 900 | 905 | -4 | -0.4% | 29,300 |
| 2022/10/24 | 929 | 929 | 903 | 909 | -5 | -0.5% | 50,900 |
| 2022/10/21 | 913 | 919 | 912 | 914 | -3 | -0.3% | 15,800 |
| 2022/10/20 | 915 | 921 | 913 | 917 | ±0 | ±0% | 27,900 |
| 2022/10/19 | 927 | 939 | 914 | 917 | -12 | -1.3% | 26,300 |
| 2022/10/18 | 930 | 933 | 921 | 929 | +14 | +1.5% | 26,300 |
| 2022/10/17 | 921 | 934 | 915 | 915 | -10 | -1.1% | 23,400 |
| 2022/10/14 | 933 | 939 | 925 | 925 | +5 | +0.5% | 58,400 |
| 2022/10/13 | 909 | 925 | 909 | 920 | +9 | +1% | 37,900 |
| 2022/10/12 | 905 | 918 | 901 | 911 | +7 | +0.8% | 32,200 |
| 2022/10/11 | 896 | 919 | 896 | 904 | -1 | -0.1% | 51,100 |
| 2022/10/07 | 920 | 920 | 902 | 905 | -20 | -2.2% | 40,500 |
| 2022/10/06 | 915 | 929 | 909 | 925 | +16 | +1.8% | 44,900 |
| 2022/10/05 | 910 | 918 | 906 | 909 | +3 | +0.3% | 25,300 |
| 2022/10/04 | 883 | 910 | 876 | 906 | +38 | +4.4% | 64,500 |
| 2022/10/03 | 897 | 897 | 862 | 868 | -37 | -4.1% | 71,900 |
| 2022/09/30 | 915 | 922 | 905 | 905 | -11 | -1.2% | 46,900 |
| 2022/09/29 | 921 | 923 | 910 | 916 | -35 | -3.7% | 88,300 |
| 2022/09/28 | 939 | 951 | 922 | 951 | +21 | +2.3% | 55,000 |
| 2022/09/27 | 922 | 937 | 922 | 930 | +5 | +0.5% | 37,300 |
| 2022/09/26 | 942 | 944 | 925 | 925 | -19 | -2% | 49,200 |
| 2022/09/22 | 935 | 952 | 935 | 944 | +1 | +0.1% | 32,600 |
| 2022/09/21 | 943 | 951 | 938 | 943 | -1 | -0.1% | 45,200 |
| 2022/09/20 | 937 | 946 | 936 | 944 | +8 | +0.9% | 37,400 |
| 2022/09/16 | 930 | 936 | 926 | 936 | +5 | +0.5% | 33,400 |
| 2022/09/15 | 927 | 935 | 923 | 931 | +5 | +0.5% | 21,500 |
| 2022/09/14 | 926 | 932 | 917 | 926 | -5 | -0.5% | 30,900 |
| 2022/09/13 | 933 | 936 | 925 | 931 | +1 | +0.1% | 25,200 |
| 2022/09/12 | 934 | 934 | 922 | 930 | +10 | +1.1% | 22,500 |
| 2022/09/09 | 918 | 928 | 916 | 920 | -4 | -0.4% | 40,800 |
| 2022/09/08 | 900 | 924 | 900 | 924 | +32 | +3.6% | 42,700 |
| 2022/09/07 | 896 | 899 | 889 | 892 | -5 | -0.6% | 23,300 |
| 2022/09/06 | 901 | 911 | 895 | 897 | -4 | -0.4% | 33,700 |
601～
650
件表示中 / 6946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 | 90,800円 | +3.5% | +45.6% | 2.86% | 47.39倍 | 0.51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 | 130,200円 | +10.2% | +5.4% | 1.38% | 16.26倍 | 3.83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 |
| 薬王堂ＨＤ | 198,700円 | +10.7% | +4.7% | 1.46% | 8.85倍 | 1.05倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| 大戸屋ＨＤ | 524,000円 | +4.2% | +0.5% | 0.10% | 31.17倍 | 9.44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 |
| アドヴァンＧ | 82,000円 | -0.1% | -8.7% | 4.88% | 5.22倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
