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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,260 | 1,260 | 1,245 | 1,258 | -4 | -0.3% | 19,000 |
| 2015/11/27 | 1,342 | 1,342 | 1,233 | 1,262 | -67 | -5% | 25,000 |
| 2015/11/26 | 1,298 | 1,357 | 1,298 | 1,329 | +31 | +2.4% | 87,000 |
| 2015/11/25 | 1,250 | 1,362 | 1,250 | 1,298 | +56 | +4.5% | 137,000 |
| 2015/11/24 | 1,212 | 1,245 | 1,212 | 1,242 | +34 | +2.8% | 68,000 |
| 2015/11/20 | 1,185 | 1,208 | 1,167 | 1,208 | +23 | +1.9% | 36,000 |
| 2015/11/19 | 1,191 | 1,195 | 1,175 | 1,185 | -7 | -0.6% | 25,000 |
| 2015/11/18 | 1,194 | 1,194 | 1,183 | 1,192 | +15 | +1.3% | 18,000 |
| 2015/11/17 | 1,150 | 1,191 | 1,150 | 1,177 | +41 | +3.6% | 56,000 |
| 2015/11/16 | 1,110 | 1,146 | 1,110 | 1,136 | +28 | +2.5% | 46,000 |
| 2015/11/13 | 1,101 | 1,108 | 1,070 | 1,108 | -2 | -0.2% | 13,000 |
| 2015/11/12 | 1,098 | 1,110 | 1,092 | 1,110 | +12 | +1.1% | 45,000 |
| 2015/11/11 | 1,069 | 1,099 | 1,066 | 1,098 | +33 | +3.1% | 41,000 |
| 2015/11/10 | 1,058 | 1,070 | 1,057 | 1,065 | +9 | +0.9% | 15,000 |
| 2015/11/09 | 1,050 | 1,057 | 1,036 | 1,056 | +24 | +2.3% | 40,000 |
| 2015/11/06 | 1,041 | 1,041 | 1,021 | 1,032 | +2 | +0.2% | 10,000 |
| 2015/11/05 | 1,004 | 1,034 | 1,004 | 1,030 | +20 | +2% | 24,000 |
| 2015/11/04 | 1,018 | 1,018 | 1,003 | 1,010 | +10 | +1% | 25,000 |
| 2015/11/02 | 1,013 | 1,017 | 999 | 1,000 | -13 | -1.3% | 6,000 |
| 2015/10/30 | 1,023 | 1,035 | 998 | 1,013 | +1 | +0.1% | 65,000 |
| 2015/10/29 | 1,028 | 1,028 | 995 | 1,012 | +1 | +0.1% | 39,000 |
| 2015/10/28 | 1,050 | 1,050 | 1,007 | 1,011 | -32 | -3.1% | 36,000 |
| 2015/10/27 | 1,048 | 1,048 | 1,040 | 1,043 | +4 | +0.4% | 8,000 |
| 2015/10/26 | 1,048 | 1,048 | 1,039 | 1,039 | +5 | +0.5% | 11,000 |
| 2015/10/23 | 1,033 | 1,035 | 1,033 | 1,034 | +3 | +0.3% | 18,000 |
| 2015/10/22 | 1,032 | 1,048 | 1,027 | 1,031 | +5 | +0.5% | 30,000 |
| 2015/10/21 | 1,016 | 1,026 | 1,016 | 1,026 | +19 | +1.9% | 18,000 |
| 2015/10/20 | 1,012 | 1,012 | 1,001 | 1,007 | +10 | +1% | 9,000 |
| 2015/10/19 | 980 | 1,000 | 980 | 997 | +8 | +0.8% | 9,000 |
| 2015/10/16 | 1,023 | 1,023 | 986 | 989 | -30 | -2.9% | 39,000 |
| 2015/10/15 | 1,016 | 1,026 | 1,015 | 1,019 | +3 | +0.3% | 7,000 |
| 2015/10/14 | 1,014 | 1,022 | 1,001 | 1,016 | +2 | +0.2% | 14,000 |
| 2015/10/13 | 1,025 | 1,037 | 1,007 | 1,014 | -11 | -1.1% | 37,000 |
| 2015/10/09 | 1,028 | 1,039 | 1,013 | 1,025 | +6 | +0.6% | 29,000 |
| 2015/10/08 | 1,016 | 1,022 | 1,015 | 1,019 | +23 | +2.3% | 54,000 |
| 2015/10/07 | 983 | 996 | 983 | 996 | ±0 | ±0% | 9,000 |
| 2015/10/06 | 975 | 996 | 975 | 996 | +25 | +2.6% | 17,000 |
| 2015/10/05 | 980 | 982 | 971 | 971 | -14 | -1.4% | 15,000 |
| 2015/10/02 | 1,004 | 1,004 | 985 | 985 | -11 | -1.1% | 32,000 |
| 2015/10/01 | 984 | 1,005 | 984 | 996 | +12 | +1.2% | 10,000 |
| 2015/09/30 | 990 | 990 | 978 | 984 | +4 | +0.4% | 10,000 |
| 2015/09/29 | 952 | 980 | 952 | 980 | +6 | +0.6% | 32,000 |
| 2015/09/28 | 958 | 1,030 | 958 | 974 | +1 | +0.1% | 65,000 |
| 2015/09/25 | 963 | 975 | 963 | 973 | +10 | +1% | 28,000 |
| 2015/09/24 | 942 | 972 | 942 | 963 | +6 | +0.6% | 31,000 |
| 2015/09/18 | 982 | 998 | 957 | 957 | -11 | -1.1% | 21,000 |
| 2015/09/17 | 968 | 968 | 963 | 968 | +7 | +0.7% | 12,000 |
| 2015/09/16 | 957 | 969 | 957 | 961 | +9 | +0.9% | 10,000 |
| 2015/09/15 | 943 | 965 | 943 | 952 | +9 | +1% | 22,000 |
| 2015/09/14 | 931 | 959 | 931 | 943 | -1 | -0.1% | 12,000 |
2301～
2350
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
