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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 1,195 | 1,208 | 1,185 | 1,207 | +21 | +1.8% | 48,000 |
| 2017/05/02 | 1,187 | 1,187 | 1,180 | 1,186 | +7 | +0.6% | 7,000 |
| 2017/05/01 | 1,181 | 1,186 | 1,178 | 1,179 | +1 | +0.1% | 9,000 |
| 2017/04/28 | 1,180 | 1,180 | 1,176 | 1,178 | +3 | +0.3% | 6,000 |
| 2017/04/27 | 1,190 | 1,193 | 1,175 | 1,175 | -11 | -0.9% | 45,000 |
| 2017/04/26 | 1,190 | 1,191 | 1,186 | 1,186 | -4 | -0.3% | 27,000 |
| 2017/04/25 | 1,184 | 1,194 | 1,184 | 1,190 | +1 | +0.1% | 9,000 |
| 2017/04/24 | 1,192 | 1,192 | 1,181 | 1,189 | +4 | +0.3% | 15,000 |
| 2017/04/21 | 1,185 | 1,188 | 1,179 | 1,185 | +19 | +1.6% | 40,000 |
| 2017/04/20 | 1,160 | 1,169 | 1,155 | 1,166 | +15 | +1.3% | 38,000 |
| 2017/04/19 | 1,146 | 1,177 | 1,146 | 1,151 | -3 | -0.3% | 38,000 |
| 2017/04/18 | 1,153 | 1,159 | 1,153 | 1,154 | -4 | -0.3% | 20,000 |
| 2017/04/17 | 1,161 | 1,166 | 1,152 | 1,158 | -4 | -0.3% | 27,000 |
| 2017/04/14 | 1,168 | 1,171 | 1,162 | 1,162 | -11 | -0.9% | 20,000 |
| 2017/04/13 | 1,173 | 1,178 | 1,170 | 1,173 | -3 | -0.3% | 40,000 |
| 2017/04/12 | 1,164 | 1,179 | 1,163 | 1,176 | +12 | +1% | 52,000 |
| 2017/04/11 | 1,150 | 1,173 | 1,150 | 1,164 | +9 | +0.8% | 33,000 |
| 2017/04/10 | 1,145 | 1,164 | 1,143 | 1,155 | ±0 | ±0% | 24,000 |
| 2017/04/07 | 1,160 | 1,164 | 1,154 | 1,155 | -5 | -0.4% | 50,000 |
| 2017/04/06 | 1,157 | 1,175 | 1,150 | 1,160 | -1 | -0.1% | 41,000 |
| 2017/04/05 | 1,174 | 1,182 | 1,161 | 1,161 | -21 | -1.8% | 31,000 |
| 2017/04/04 | 1,175 | 1,182 | 1,170 | 1,182 | +18 | +1.5% | 40,000 |
| 2017/04/03 | 1,142 | 1,175 | 1,113 | 1,164 | +33 | +2.9% | 37,000 |
| 2017/03/31 | 1,153 | 1,169 | 1,131 | 1,131 | -21 | -1.8% | 51,000 |
| 2017/03/30 | 1,144 | 1,154 | 1,140 | 1,152 | +2 | +0.2% | 23,000 |
| 2017/03/29 | 1,150 | 1,152 | 1,143 | 1,150 | +1 | +0.1% | 21,000 |
| 2017/03/28 | 1,136 | 1,149 | 1,135 | 1,149 | +36 | +3.2% | 48,000 |
| 2017/03/27 | 1,136 | 1,143 | 1,065 | 1,113 | -23 | -2% | 47,000 |
| 2017/03/24 | 1,125 | 1,142 | 1,119 | 1,136 | +15 | +1.3% | 35,000 |
| 2017/03/23 | 1,120 | 1,122 | 1,119 | 1,121 | ±0 | ±0% | 13,000 |
| 2017/03/22 | 1,121 | 1,128 | 1,117 | 1,121 | -6 | -0.5% | 38,000 |
| 2017/03/21 | 1,109 | 1,127 | 1,109 | 1,127 | +9 | +0.8% | 38,000 |
| 2017/03/17 | 1,116 | 1,118 | 1,111 | 1,118 | +1 | +0.1% | 22,000 |
| 2017/03/16 | 1,109 | 1,117 | 1,106 | 1,117 | +8 | +0.7% | 24,000 |
| 2017/03/15 | 1,110 | 1,111 | 1,105 | 1,109 | -6 | -0.5% | 13,000 |
| 2017/03/14 | 1,111 | 1,117 | 1,109 | 1,115 | +4 | +0.4% | 25,000 |
| 2017/03/13 | 1,111 | 1,113 | 1,111 | 1,111 | -3 | -0.3% | 16,000 |
| 2017/03/10 | 1,116 | 1,116 | 1,108 | 1,114 | +5 | +0.5% | 52,000 |
| 2017/03/09 | 1,109 | 1,110 | 1,106 | 1,109 | +8 | +0.7% | 28,000 |
| 2017/03/08 | 1,111 | 1,111 | 1,101 | 1,101 | -10 | -0.9% | 12,000 |
| 2017/03/07 | 1,109 | 1,112 | 1,108 | 1,111 | +2 | +0.2% | 11,000 |
| 2017/03/06 | 1,105 | 1,110 | 1,104 | 1,109 | -3 | -0.3% | 13,000 |
| 2017/03/03 | 1,104 | 1,115 | 1,104 | 1,112 | -1 | -0.1% | 23,000 |
| 2017/03/02 | 1,120 | 1,120 | 1,107 | 1,113 | ±0 | ±0% | 25,000 |
| 2017/03/01 | 1,108 | 1,113 | 1,108 | 1,113 | +2 | +0.2% | 7,000 |
| 2017/02/28 | 1,111 | 1,115 | 1,108 | 1,111 | ±0 | ±0% | 47,000 |
| 2017/02/27 | 1,117 | 1,117 | 1,102 | 1,111 | -10 | -0.9% | 19,000 |
| 2017/02/24 | 1,107 | 1,123 | 1,107 | 1,121 | +6 | +0.5% | 26,000 |
| 2017/02/23 | 1,108 | 1,118 | 1,108 | 1,115 | +7 | +0.6% | 50,000 |
| 2017/02/22 | 1,130 | 1,130 | 1,101 | 1,108 | -10 | -0.9% | 41,000 |
1951～
2000
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 | 90,900円 | +3.5% | +45.6% | 2.86% | 47.44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 | 199,900円 | +10.7% | +4.7% | 1.45% | 8.90倍 | 1.06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 | 129,800円 | +10.2% | +5.4% | 1.39% | 16.22倍 | 3.82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 | 522,000円 | +4.2% | +0.5% | 0.10% | 31.05倍 | 9.40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 | 81,600円 | -0.1% | -8.7% | 4.90% | 5.20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
