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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,045 | 1,070 | 1,045 | 1,062 | +8 | +0.8% | 15,000 |
2018/07/17 | 1,055 | 1,060 | 1,050 | 1,054 | +12 | +1.2% | 21,000 |
2018/07/13 | 1,035 | 1,057 | 1,035 | 1,042 | +7 | +0.7% | 38,000 |
2018/07/12 | 1,028 | 1,046 | 1,028 | 1,035 | +9 | +0.9% | 23,000 |
2018/07/11 | 1,024 | 1,042 | 1,024 | 1,026 | +2 | +0.2% | 36,000 |
2018/07/10 | 1,059 | 1,067 | 1,024 | 1,024 | -20 | -1.9% | 32,000 |
2018/07/09 | 1,067 | 1,068 | 1,042 | 1,044 | -23 | -2.2% | 34,000 |
2018/07/06 | 1,095 | 1,095 | 1,065 | 1,067 | -29 | -2.6% | 27,000 |
2018/07/05 | 1,104 | 1,117 | 1,096 | 1,096 | -23 | -2.1% | 18,000 |
2018/07/04 | 1,098 | 1,120 | 1,098 | 1,119 | +13 | +1.2% | 16,000 |
2018/07/03 | 1,116 | 1,116 | 1,101 | 1,106 | -10 | -0.9% | 21,000 |
2018/07/02 | 1,166 | 1,166 | 1,116 | 1,116 | -46 | -4% | 44,000 |
2018/06/29 | 1,172 | 1,177 | 1,162 | 1,162 | -11 | -0.9% | 19,000 |
2018/06/28 | 1,156 | 1,176 | 1,153 | 1,173 | +4 | +0.3% | 34,000 |
2018/06/27 | 1,178 | 1,178 | 1,147 | 1,169 | +1 | +0.1% | 35,000 |
2018/06/26 | 1,171 | 1,171 | 1,136 | 1,168 | +33 | +2.9% | 36,000 |
2018/06/25 | 1,150 | 1,150 | 1,130 | 1,135 | -30 | -2.6% | 20,000 |
2018/06/22 | 1,178 | 1,186 | 1,139 | 1,165 | -13 | -1.1% | 95,000 |
2018/06/21 | 1,177 | 1,186 | 1,170 | 1,178 | -2 | -0.2% | 63,000 |
2018/06/20 | 1,136 | 1,182 | 1,136 | 1,180 | +48 | +4.2% | 20,000 |
2018/06/19 | 1,141 | 1,142 | 1,121 | 1,132 | +1 | +0.1% | 23,000 |
2018/06/18 | 1,132 | 1,153 | 1,131 | 1,131 | -1 | -0.1% | 25,000 |
2018/06/15 | 1,120 | 1,133 | 1,115 | 1,132 | +6 | +0.5% | 43,000 |
2018/06/14 | 1,142 | 1,144 | 1,118 | 1,126 | -14 | -1.2% | 18,000 |
2018/06/13 | 1,137 | 1,140 | 1,124 | 1,140 | +2 | +0.2% | 9,000 |
2018/06/12 | 1,153 | 1,153 | 1,130 | 1,138 | -15 | -1.3% | 12,000 |
2018/06/11 | 1,118 | 1,153 | 1,109 | 1,153 | +58 | +5.3% | 33,000 |
2018/06/08 | 1,092 | 1,104 | 1,090 | 1,095 | -7 | -0.6% | 44,000 |
2018/06/07 | 1,101 | 1,107 | 1,092 | 1,102 | +1 | +0.1% | 24,000 |
2018/06/06 | 1,105 | 1,107 | 1,100 | 1,101 | -2 | -0.2% | 10,000 |
2018/06/05 | 1,100 | 1,103 | 1,093 | 1,103 | +3 | +0.3% | 21,000 |
2018/06/04 | 1,085 | 1,101 | 1,085 | 1,100 | +14 | +1.3% | 29,000 |
2018/06/01 | 1,089 | 1,110 | 1,067 | 1,086 | +1 | +0.1% | 26,000 |
2018/05/31 | 1,077 | 1,085 | 1,070 | 1,085 | +15 | +1.4% | 23,000 |
2018/05/30 | 1,053 | 1,082 | 1,053 | 1,070 | -13 | -1.2% | 31,000 |
2018/05/29 | 1,098 | 1,098 | 1,083 | 1,083 | -15 | -1.4% | 10,000 |
2018/05/28 | 1,107 | 1,107 | 1,098 | 1,098 | -5 | -0.5% | 14,000 |
2018/05/25 | 1,119 | 1,119 | 1,103 | 1,103 | -15 | -1.3% | 10,000 |
2018/05/24 | 1,130 | 1,130 | 1,118 | 1,118 | -12 | -1.1% | 7,000 |
2018/05/23 | 1,113 | 1,130 | 1,113 | 1,130 | +17 | +1.5% | 10,000 |
2018/05/22 | 1,140 | 1,140 | 1,110 | 1,113 | -18 | -1.6% | 18,000 |
2018/05/21 | 1,127 | 1,131 | 1,114 | 1,131 | +16 | +1.4% | 41,000 |
2018/05/18 | 1,141 | 1,141 | 1,115 | 1,115 | -17 | -1.5% | 17,000 |
2018/05/17 | 1,160 | 1,160 | 1,120 | 1,132 | -23 | -2% | 58,000 |
2018/05/16 | 1,159 | 1,160 | 1,153 | 1,155 | -15 | -1.3% | 12,000 |
2018/05/15 | 1,157 | 1,171 | 1,157 | 1,170 | +7 | +0.6% | 19,000 |
2018/05/14 | 1,177 | 1,177 | 1,163 | 1,163 | -2 | -0.2% | 13,000 |
2018/05/11 | 1,165 | 1,166 | 1,156 | 1,165 | ±0 | ±0% | 9,000 |
2018/05/10 | 1,159 | 1,165 | 1,152 | 1,165 | +6 | +0.5% | 30,000 |
2018/05/09 | 1,175 | 1,175 | 1,155 | 1,159 | -28 | -2.4% | 18,000 |
1551~
1600
件表示中 / 6840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 | 91,800円 | +2.7% | -19.3% | 2.83% | 69.86倍 | 0.50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 |
山岡家 | 423,500円 | +24.6% | +45.4% | 0.12% | 19.77倍 | 8.43倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
コメ兵HD | 373,000円 | +21.0% | +12.3% | 2.79% | 7.35倍 | 1.34倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。20年10月に持株会社化 |
マミーマート | 380,500円 | +15.1% | -3.7% | 2.50% | 8.01倍 | 1.00倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場TOP!」に注力し差別化。高利益率 |
あさひ | 152,500円 | +5.7% | +11.7% | 3.28% | 10.79倍 | 1.01倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。関東を中心に全国で店舗網。PB比率5割弱 |
市場注目の銘柄
チャート関連のコラム