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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,106 | 1,116 | 1,097 | 1,097 | +15 | +1.4% | 13,000 |
| 2018/07/25 | 1,114 | 1,114 | 1,082 | 1,082 | -2 | -0.2% | 13,000 |
| 2018/07/24 | 1,078 | 1,090 | 1,078 | 1,084 | +24 | +2.3% | 15,000 |
| 2018/07/23 | 1,060 | 1,067 | 1,052 | 1,060 | +8 | +0.8% | 37,000 |
| 2018/07/20 | 1,050 | 1,065 | 1,050 | 1,052 | +1 | +0.1% | 16,000 |
| 2018/07/19 | 1,055 | 1,063 | 1,051 | 1,051 | -11 | -1% | 23,000 |
| 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 |
1651～
1700
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
