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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 1,165 | 1,169 | 1,146 | 1,149 | -22 | -1.9% | 89,700 |
| 2021/05/10 | 1,166 | 1,176 | 1,161 | 1,171 | +5 | +0.4% | 98,300 |
| 2021/05/07 | 1,180 | 1,187 | 1,166 | 1,166 | -15 | -1.3% | 175,500 |
| 2021/05/06 | 1,142 | 1,188 | 1,130 | 1,181 | +11 | +0.9% | 172,400 |
| 2021/04/30 | 1,173 | 1,183 | 1,167 | 1,170 | -2 | -0.2% | 139,300 |
| 2021/04/28 | 1,180 | 1,191 | 1,172 | 1,172 | -15 | -1.3% | 156,100 |
| 2021/04/27 | 1,180 | 1,197 | 1,176 | 1,187 | -1 | -0.1% | 109,500 |
| 2021/04/26 | 1,201 | 1,206 | 1,181 | 1,188 | -16 | -1.3% | 145,600 |
| 2021/04/23 | 1,200 | 1,211 | 1,194 | 1,204 | -2 | -0.2% | 57,000 |
| 2021/04/22 | 1,200 | 1,213 | 1,198 | 1,206 | +14 | +1.2% | 105,400 |
| 2021/04/21 | 1,193 | 1,199 | 1,171 | 1,192 | +1 | +0.1% | 160,200 |
| 2021/04/20 | 1,190 | 1,203 | 1,171 | 1,191 | -4 | -0.3% | 132,400 |
| 2021/04/19 | 1,203 | 1,208 | 1,192 | 1,195 | -8 | -0.7% | 61,200 |
| 2021/04/16 | 1,226 | 1,226 | 1,203 | 1,203 | -18 | -1.5% | 60,800 |
| 2021/04/15 | 1,218 | 1,229 | 1,211 | 1,221 | +3 | +0.2% | 71,500 |
| 2021/04/14 | 1,194 | 1,218 | 1,191 | 1,218 | +19 | +1.6% | 78,900 |
| 2021/04/13 | 1,190 | 1,207 | 1,190 | 1,199 | +9 | +0.8% | 41,100 |
| 2021/04/12 | 1,200 | 1,200 | 1,180 | 1,190 | +3 | +0.3% | 118,500 |
| 2021/04/09 | 1,177 | 1,187 | 1,168 | 1,187 | +8 | +0.7% | 76,500 |
| 2021/04/08 | 1,185 | 1,193 | 1,171 | 1,179 | -9 | -0.8% | 110,900 |
| 2021/04/07 | 1,186 | 1,193 | 1,172 | 1,188 | -7 | -0.6% | 94,800 |
| 2021/04/06 | 1,189 | 1,236 | 1,186 | 1,195 | +7 | +0.6% | 269,600 |
| 2021/04/05 | 1,225 | 1,254 | 1,167 | 1,188 | -28 | -2.3% | 394,800 |
| 2021/04/02 | 1,223 | 1,223 | 1,207 | 1,216 | +7 | +0.6% | 78,000 |
| 2021/04/01 | 1,208 | 1,225 | 1,204 | 1,209 | -1 | -0.1% | 78,500 |
| 2021/03/31 | 1,241 | 1,241 | 1,210 | 1,210 | -46 | -3.7% | 105,800 |
| 2021/03/30 | 1,284 | 1,284 | 1,251 | 1,256 | -23 | -1.8% | 66,000 |
| 2021/03/29 | 1,281 | 1,287 | 1,262 | 1,279 | +16 | +1.3% | 113,300 |
| 2021/03/26 | 1,255 | 1,267 | 1,251 | 1,263 | +8 | +0.6% | 88,000 |
| 2021/03/25 | 1,250 | 1,263 | 1,233 | 1,255 | +19 | +1.5% | 73,800 |
| 2021/03/24 | 1,270 | 1,270 | 1,228 | 1,236 | -36 | -2.8% | 114,200 |
| 2021/03/23 | 1,292 | 1,292 | 1,272 | 1,272 | -14 | -1.1% | 69,700 |
| 2021/03/22 | 1,310 | 1,310 | 1,277 | 1,286 | -18 | -1.4% | 98,400 |
| 2021/03/19 | 1,268 | 1,304 | 1,260 | 1,304 | +33 | +2.6% | 201,000 |
| 2021/03/18 | 1,258 | 1,273 | 1,245 | 1,271 | +13 | +1% | 103,800 |
| 2021/03/17 | 1,248 | 1,258 | 1,238 | 1,258 | +10 | +0.8% | 79,400 |
| 2021/03/16 | 1,229 | 1,248 | 1,225 | 1,248 | +18 | +1.5% | 90,000 |
| 2021/03/15 | 1,205 | 1,232 | 1,205 | 1,230 | +14 | +1.2% | 146,300 |
| 2021/03/12 | 1,229 | 1,229 | 1,210 | 1,216 | -25 | -2% | 105,700 |
| 2021/03/11 | 1,222 | 1,245 | 1,219 | 1,241 | +21 | +1.7% | 106,400 |
| 2021/03/10 | 1,239 | 1,239 | 1,214 | 1,220 | -14 | -1.1% | 84,800 |
| 2021/03/09 | 1,215 | 1,238 | 1,206 | 1,234 | +32 | +2.7% | 133,600 |
| 2021/03/08 | 1,199 | 1,217 | 1,195 | 1,202 | -4 | -0.3% | 125,300 |
| 2021/03/05 | 1,175 | 1,209 | 1,171 | 1,206 | +33 | +2.8% | 193,800 |
| 2021/03/04 | 1,166 | 1,173 | 1,149 | 1,173 | +3 | +0.3% | 82,900 |
| 2021/03/03 | 1,168 | 1,184 | 1,160 | 1,170 | +9 | +0.8% | 83,700 |
| 2021/03/02 | 1,179 | 1,189 | 1,153 | 1,161 | -16 | -1.4% | 134,800 |
| 2021/03/01 | 1,157 | 1,181 | 1,153 | 1,177 | +47 | +4.2% | 151,200 |
| 2021/02/26 | 1,145 | 1,151 | 1,130 | 1,130 | -27 | -2.3% | 149,500 |
| 2021/02/25 | 1,166 | 1,167 | 1,146 | 1,157 | -9 | -0.8% | 197,900 |
1051～
1100
件表示中 / 7021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 | 97,900円 | +3.5% | +45.6% | 2.66% | 50.10倍 | 0.54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 |
| ワタミ | 100,500円 | +4.8% | +4.8% | 1.00% | 10.88倍 | 2.81倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| ４℃ＨＤ | 175,300円 | +43.8% | +34.0% | 4.73% | 23.53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 | 89,600円 | -0.1% | -8.7% | 4.46% | 5.59倍 | 0.57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 | 71,000円 | +451.8% | - | 0.00% | 27.36倍 | 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 |
市場注目の銘柄
チャート関連のコラム
