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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 997 | 1,024 | 994 | 1,018 | +38 | +3.9% | 52,000 |
| 2016/02/12 | 1,012 | 1,012 | 980 | 980 | -34 | -3.4% | 32,000 |
| 2016/02/10 | 1,070 | 1,070 | 1,010 | 1,014 | -53 | -5% | 33,000 |
| 2016/02/09 | 1,087 | 1,101 | 1,057 | 1,067 | -50 | -4.5% | 19,000 |
| 2016/02/08 | 1,119 | 1,122 | 1,117 | 1,117 | +9 | +0.8% | 15,000 |
| 2016/02/05 | 1,126 | 1,126 | 1,099 | 1,108 | -18 | -1.6% | 9,000 |
| 2016/02/04 | 1,121 | 1,126 | 1,121 | 1,126 | +19 | +1.7% | 6,000 |
| 2016/02/03 | 1,120 | 1,123 | 1,106 | 1,107 | -20 | -1.8% | 12,000 |
| 2016/02/02 | 1,131 | 1,140 | 1,126 | 1,127 | -8 | -0.7% | 12,000 |
| 2016/02/01 | 1,079 | 1,135 | 1,079 | 1,135 | +56 | +5.2% | 30,000 |
| 2016/01/29 | 1,070 | 1,097 | 1,070 | 1,079 | +9 | +0.8% | 12,000 |
| 2016/01/28 | 1,079 | 1,084 | 1,069 | 1,070 | -4 | -0.4% | 14,000 |
| 2016/01/27 | 1,061 | 1,074 | 1,061 | 1,074 | +43 | +4.2% | 9,000 |
| 2016/01/26 | 1,058 | 1,058 | 1,028 | 1,031 | -29 | -2.7% | 17,000 |
| 2016/01/25 | 1,076 | 1,076 | 1,046 | 1,060 | +14 | +1.3% | 12,000 |
| 2016/01/22 | 1,009 | 1,054 | 1,009 | 1,046 | +82 | +8.5% | 25,000 |
| 2016/01/21 | 1,008 | 1,032 | 964 | 964 | -42 | -4.2% | 56,000 |
| 2016/01/20 | 1,044 | 1,044 | 1,006 | 1,006 | -20 | -1.9% | 25,000 |
| 2016/01/19 | 1,082 | 1,084 | 1,025 | 1,026 | -29 | -2.7% | 27,000 |
| 2016/01/18 | 1,051 | 1,067 | 1,051 | 1,055 | +3 | +0.3% | 18,000 |
| 2016/01/15 | 1,065 | 1,066 | 1,049 | 1,052 | +17 | +1.6% | 14,000 |
| 2016/01/14 | 1,076 | 1,076 | 1,035 | 1,035 | -43 | -4% | 27,000 |
| 2016/01/13 | 1,072 | 1,094 | 1,053 | 1,078 | +31 | +3% | 27,000 |
| 2016/01/12 | 1,098 | 1,098 | 1,046 | 1,047 | -51 | -4.6% | 27,000 |
| 2016/01/08 | 1,112 | 1,112 | 1,098 | 1,098 | -14 | -1.3% | 14,000 |
| 2016/01/07 | 1,129 | 1,131 | 1,112 | 1,112 | -14 | -1.2% | 15,000 |
| 2016/01/06 | 1,139 | 1,139 | 1,116 | 1,126 | -3 | -0.3% | 21,000 |
| 2016/01/05 | 1,112 | 1,133 | 1,108 | 1,129 | +29 | +2.6% | 23,000 |
| 2016/01/04 | 1,120 | 1,141 | 1,089 | 1,100 | -12 | -1.1% | 33,000 |
| 2015/12/30 | 1,126 | 1,126 | 1,112 | 1,112 | -10 | -0.9% | 9,000 |
| 2015/12/29 | 1,093 | 1,122 | 1,073 | 1,122 | +43 | +4% | 21,000 |
| 2015/12/28 | 1,052 | 1,079 | 1,026 | 1,079 | +5 | +0.5% | 26,000 |
| 2015/12/25 | 1,119 | 1,119 | 1,074 | 1,074 | -32 | -2.9% | 20,000 |
| 2015/12/24 | 1,130 | 1,130 | 1,103 | 1,106 | -3 | -0.3% | 23,000 |
| 2015/12/22 | 1,148 | 1,148 | 1,108 | 1,109 | -23 | -2% | 35,000 |
| 2015/12/21 | 1,150 | 1,155 | 1,127 | 1,132 | +12 | +1.1% | 45,000 |
| 2015/12/18 | 1,135 | 1,162 | 1,116 | 1,120 | -10 | -0.9% | 32,000 |
| 2015/12/17 | 1,201 | 1,201 | 1,123 | 1,130 | -23 | -2% | 50,000 |
| 2015/12/16 | 1,172 | 1,172 | 1,142 | 1,153 | +11 | +1% | 32,000 |
| 2015/12/15 | 1,160 | 1,160 | 1,139 | 1,142 | -18 | -1.6% | 14,000 |
| 2015/12/14 | 1,110 | 1,191 | 1,109 | 1,160 | +49 | +4.4% | 38,000 |
| 2015/12/11 | 1,108 | 1,121 | 1,108 | 1,111 | -17 | -1.5% | 64,000 |
| 2015/12/10 | 1,138 | 1,139 | 1,128 | 1,128 | -9 | -0.8% | 26,000 |
| 2015/12/09 | 1,172 | 1,172 | 1,127 | 1,137 | -24 | -2.1% | 31,000 |
| 2015/12/08 | 1,197 | 1,201 | 1,150 | 1,161 | -25 | -2.1% | 23,000 |
| 2015/12/07 | 1,198 | 1,231 | 1,183 | 1,186 | -23 | -1.9% | 61,000 |
| 2015/12/04 | 1,211 | 1,216 | 1,204 | 1,209 | -18 | -1.5% | 26,000 |
| 2015/12/03 | 1,241 | 1,249 | 1,227 | 1,227 | -24 | -1.9% | 23,000 |
| 2015/12/02 | 1,257 | 1,257 | 1,208 | 1,251 | +5 | +0.4% | 42,000 |
| 2015/12/01 | 1,260 | 1,260 | 1,233 | 1,246 | -12 | -1% | 50,000 |
2251～
2300
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 | 202,500円 | +10.7% | +4.7% | 1.43% | 9.02倍 | 1.07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 | 128,700円 | +10.2% | +5.4% | 1.40% | 16.08倍 | 3.79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 | 523,000円 | +4.2% | +0.5% | 0.10% | 31.11倍 | 9.42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 | 81,100円 | -0.1% | -8.7% | 4.93% | 5.17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
