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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,149 | 1,167 | 1,149 | 1,167 | +12 | +1% | 19,000 |
| 2017/09/27 | 1,159 | 1,161 | 1,155 | 1,155 | +5 | +0.4% | 15,000 |
| 2017/09/26 | 1,144 | 1,154 | 1,144 | 1,150 | +3 | +0.3% | 42,000 |
| 2017/09/25 | 1,156 | 1,156 | 1,142 | 1,147 | -19 | -1.6% | 44,000 |
| 2017/09/22 | 1,162 | 1,171 | 1,162 | 1,166 | -7 | -0.6% | 32,000 |
| 2017/09/21 | 1,183 | 1,187 | 1,170 | 1,173 | -14 | -1.2% | 48,000 |
| 2017/09/20 | 1,180 | 1,193 | 1,180 | 1,187 | -2 | -0.2% | 24,000 |
| 2017/09/19 | 1,195 | 1,195 | 1,179 | 1,189 | -10 | -0.8% | 18,000 |
| 2017/09/15 | 1,168 | 1,199 | 1,168 | 1,199 | +23 | +2% | 52,000 |
| 2017/09/14 | 1,176 | 1,185 | 1,168 | 1,176 | ±0 | ±0% | 20,000 |
| 2017/09/13 | 1,169 | 1,186 | 1,169 | 1,176 | +9 | +0.8% | 9,000 |
| 2017/09/12 | 1,186 | 1,186 | 1,167 | 1,167 | -14 | -1.2% | 34,000 |
| 2017/09/11 | 1,163 | 1,185 | 1,163 | 1,181 | +18 | +1.5% | 18,000 |
| 2017/09/08 | 1,160 | 1,170 | 1,160 | 1,163 | -17 | -1.4% | 35,000 |
| 2017/09/07 | 1,170 | 1,188 | 1,170 | 1,180 | +11 | +0.9% | 17,000 |
| 2017/09/06 | 1,169 | 1,169 | 1,157 | 1,169 | ±0 | ±0% | 16,000 |
| 2017/09/05 | 1,170 | 1,185 | 1,167 | 1,169 | +2 | +0.2% | 15,000 |
| 2017/09/04 | 1,178 | 1,190 | 1,165 | 1,167 | -19 | -1.6% | 12,000 |
| 2017/09/01 | 1,190 | 1,190 | 1,186 | 1,186 | -5 | -0.4% | 3,000 |
| 2017/08/31 | 1,189 | 1,191 | 1,176 | 1,191 | +2 | +0.2% | 19,000 |
| 2017/08/30 | 1,185 | 1,193 | 1,185 | 1,189 | +6 | +0.5% | 9,000 |
| 2017/08/29 | 1,185 | 1,192 | 1,183 | 1,183 | -2 | -0.2% | 7,000 |
| 2017/08/28 | 1,179 | 1,188 | 1,179 | 1,185 | +2 | +0.2% | 16,000 |
| 2017/08/25 | 1,184 | 1,184 | 1,180 | 1,183 | -6 | -0.5% | 8,000 |
| 2017/08/24 | 1,190 | 1,191 | 1,187 | 1,189 | -3 | -0.3% | 12,000 |
| 2017/08/23 | 1,179 | 1,192 | 1,179 | 1,192 | +16 | +1.4% | 22,000 |
| 2017/08/22 | 1,195 | 1,195 | 1,176 | 1,176 | -9 | -0.8% | 19,000 |
| 2017/08/21 | 1,170 | 1,187 | 1,170 | 1,185 | +16 | +1.4% | 20,000 |
| 2017/08/18 | 1,165 | 1,180 | 1,156 | 1,169 | +2 | +0.2% | 25,000 |
| 2017/08/17 | 1,174 | 1,174 | 1,164 | 1,167 | -5 | -0.4% | 8,000 |
| 2017/08/16 | 1,175 | 1,175 | 1,159 | 1,172 | -16 | -1.3% | 29,000 |
| 2017/08/15 | 1,182 | 1,191 | 1,180 | 1,188 | +6 | +0.5% | 24,000 |
| 2017/08/14 | 1,198 | 1,225 | 1,152 | 1,182 | -16 | -1.3% | 62,000 |
| 2017/08/10 | 1,188 | 1,199 | 1,188 | 1,198 | +10 | +0.8% | 9,000 |
| 2017/08/09 | 1,199 | 1,199 | 1,177 | 1,188 | -6 | -0.5% | 21,000 |
| 2017/08/08 | 1,200 | 1,201 | 1,194 | 1,194 | -4 | -0.3% | 16,000 |
| 2017/08/07 | 1,188 | 1,199 | 1,188 | 1,198 | +10 | +0.8% | 10,000 |
| 2017/08/04 | 1,186 | 1,188 | 1,186 | 1,188 | +2 | +0.2% | 9,000 |
| 2017/08/03 | 1,184 | 1,188 | 1,182 | 1,186 | -2 | -0.2% | 10,000 |
| 2017/08/02 | 1,188 | 1,192 | 1,188 | 1,188 | +1 | +0.1% | 11,000 |
| 2017/08/01 | 1,175 | 1,190 | 1,175 | 1,187 | +12 | +1% | 25,000 |
| 2017/07/31 | 1,181 | 1,185 | 1,170 | 1,175 | -15 | -1.3% | 24,000 |
| 2017/07/28 | 1,192 | 1,192 | 1,187 | 1,190 | -2 | -0.2% | 23,000 |
| 2017/07/27 | 1,190 | 1,200 | 1,190 | 1,192 | +1 | +0.1% | 16,000 |
| 2017/07/26 | 1,188 | 1,197 | 1,187 | 1,191 | +3 | +0.3% | 40,000 |
| 2017/07/25 | 1,185 | 1,200 | 1,185 | 1,188 | +3 | +0.3% | 16,000 |
| 2017/07/24 | 1,182 | 1,190 | 1,180 | 1,185 | ±0 | ±0% | 23,000 |
| 2017/07/21 | 1,207 | 1,207 | 1,180 | 1,185 | -11 | -0.9% | 50,000 |
| 2017/07/20 | 1,239 | 1,248 | 1,194 | 1,196 | -36 | -2.9% | 113,000 |
| 2017/07/19 | 1,237 | 1,247 | 1,228 | 1,232 | ±0 | ±0% | 48,000 |
1851～
1900
件表示中 / 6944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 | 90,300円 | +3.5% | +45.6% | 2.88% | 47.13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 |
| 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 |
| 力の源ＨＤ | 129,500円 | +10.2% | +5.4% | 1.39% | 16.18倍 | 3.81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 |
| 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 | 81,400円 | -0.1% | -8.7% | 4.91% | 5.19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
