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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,164 | 1,164 | 1,156 | 1,158 | -6 | -0.5% | 19,000 |
| 2017/12/11 | 1,163 | 1,164 | 1,161 | 1,164 | +1 | +0.1% | 15,000 |
| 2017/12/08 | 1,141 | 1,165 | 1,141 | 1,163 | ±0 | ±0% | 50,000 |
| 2017/12/07 | 1,137 | 1,164 | 1,137 | 1,163 | +21 | +1.8% | 27,000 |
| 2017/12/06 | 1,146 | 1,155 | 1,142 | 1,142 | -4 | -0.3% | 27,000 |
| 2017/12/05 | 1,142 | 1,149 | 1,142 | 1,146 | +1 | +0.1% | 34,000 |
| 2017/12/04 | 1,134 | 1,147 | 1,134 | 1,145 | +3 | +0.3% | 14,000 |
| 2017/12/01 | 1,133 | 1,144 | 1,133 | 1,142 | +8 | +0.7% | 31,000 |
| 2017/11/30 | 1,135 | 1,141 | 1,130 | 1,134 | +7 | +0.6% | 43,000 |
| 2017/11/29 | 1,126 | 1,131 | 1,126 | 1,127 | +2 | +0.2% | 39,000 |
| 2017/11/28 | 1,142 | 1,142 | 1,122 | 1,125 | -17 | -1.5% | 23,000 |
| 2017/11/27 | 1,126 | 1,142 | 1,125 | 1,142 | +15 | +1.3% | 35,000 |
| 2017/11/24 | 1,120 | 1,133 | 1,120 | 1,127 | +1 | +0.1% | 36,000 |
| 2017/11/22 | 1,128 | 1,129 | 1,125 | 1,126 | -3 | -0.3% | 39,000 |
| 2017/11/21 | 1,128 | 1,134 | 1,126 | 1,129 | +1 | +0.1% | 31,000 |
| 2017/11/20 | 1,122 | 1,130 | 1,110 | 1,128 | +3 | +0.3% | 60,000 |
| 2017/11/17 | 1,145 | 1,152 | 1,124 | 1,125 | -20 | -1.7% | 85,000 |
| 2017/11/16 | 1,136 | 1,147 | 1,136 | 1,145 | +9 | +0.8% | 19,000 |
| 2017/11/15 | 1,159 | 1,160 | 1,133 | 1,136 | -31 | -2.7% | 55,000 |
| 2017/11/14 | 1,172 | 1,173 | 1,167 | 1,167 | -5 | -0.4% | 11,000 |
| 2017/11/13 | 1,164 | 1,172 | 1,159 | 1,172 | +5 | +0.4% | 31,000 |
| 2017/11/10 | 1,151 | 1,169 | 1,150 | 1,167 | +7 | +0.6% | 22,000 |
| 2017/11/09 | 1,157 | 1,170 | 1,157 | 1,160 | +4 | +0.3% | 32,000 |
| 2017/11/08 | 1,157 | 1,157 | 1,154 | 1,156 | +1 | +0.1% | 16,000 |
| 2017/11/07 | 1,152 | 1,157 | 1,152 | 1,155 | -2 | -0.2% | 21,000 |
| 2017/11/06 | 1,155 | 1,160 | 1,151 | 1,157 | -9 | -0.8% | 32,000 |
| 2017/11/02 | 1,150 | 1,167 | 1,146 | 1,166 | +16 | +1.4% | 50,000 |
| 2017/11/01 | 1,150 | 1,150 | 1,145 | 1,150 | ±0 | ±0% | 21,000 |
| 2017/10/31 | 1,155 | 1,155 | 1,144 | 1,150 | -8 | -0.7% | 39,000 |
| 2017/10/30 | 1,158 | 1,160 | 1,148 | 1,158 | -6 | -0.5% | 80,000 |
| 2017/10/27 | 1,154 | 1,164 | 1,150 | 1,164 | +9 | +0.8% | 28,000 |
| 2017/10/26 | 1,123 | 1,155 | 1,123 | 1,155 | +20 | +1.8% | 54,000 |
| 2017/10/25 | 1,127 | 1,138 | 1,127 | 1,135 | +4 | +0.4% | 20,000 |
| 2017/10/24 | 1,118 | 1,131 | 1,118 | 1,131 | +17 | +1.5% | 33,000 |
| 2017/10/23 | 1,110 | 1,115 | 1,110 | 1,114 | +4 | +0.4% | 22,000 |
| 2017/10/20 | 1,116 | 1,116 | 1,101 | 1,110 | -10 | -0.9% | 49,000 |
| 2017/10/19 | 1,115 | 1,121 | 1,115 | 1,120 | +5 | +0.4% | 34,000 |
| 2017/10/18 | 1,118 | 1,119 | 1,114 | 1,115 | -4 | -0.4% | 15,000 |
| 2017/10/17 | 1,116 | 1,119 | 1,113 | 1,119 | -1 | -0.1% | 27,000 |
| 2017/10/16 | 1,119 | 1,125 | 1,119 | 1,120 | -1 | -0.1% | 22,000 |
| 2017/10/13 | 1,117 | 1,132 | 1,117 | 1,121 | -4 | -0.4% | 45,000 |
| 2017/10/12 | 1,129 | 1,129 | 1,124 | 1,125 | +4 | +0.4% | 10,000 |
| 2017/10/11 | 1,127 | 1,127 | 1,119 | 1,121 | +1 | +0.1% | 29,000 |
| 2017/10/10 | 1,107 | 1,120 | 1,107 | 1,120 | +13 | +1.2% | 38,000 |
| 2017/10/06 | 1,106 | 1,111 | 1,104 | 1,107 | -14 | -1.2% | 42,000 |
| 2017/10/05 | 1,123 | 1,123 | 1,120 | 1,121 | -1 | -0.1% | 10,000 |
| 2017/10/04 | 1,128 | 1,130 | 1,118 | 1,122 | -9 | -0.8% | 40,000 |
| 2017/10/03 | 1,130 | 1,131 | 1,120 | 1,131 | -3 | -0.3% | 39,000 |
| 2017/10/02 | 1,170 | 1,174 | 1,130 | 1,134 | -28 | -2.4% | 111,000 |
| 2017/09/29 | 1,166 | 1,169 | 1,160 | 1,162 | -5 | -0.4% | 50,000 |
1851～
1900
件表示中 / 6994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 | 93,700円 | +3.5% | +45.6% | 2.77% | 48.20倍 | 0.52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 |
| ハニーズＨＬＤ | 148,700円 | +2.3% | +3.5% | 3.70% | 10.36倍 | 0.93倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| 海 帆 | 70,700円 | - | - | 0.00% | - | 28.40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 |
| 大戸屋ＨＤ | 527,000円 | +7.5% | -2.7% | 0.19% | 36.40倍 | 8.54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 | 80,900円 | -0.1% | -8.7% | 4.94% | 5.07倍 | 0.52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
