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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 917 | 932 | 908 | 929 | +24 | +2.7% | 116,300 |
| 2023/01/23 | 888 | 908 | 888 | 905 | +22 | +2.5% | 99,200 |
| 2023/01/20 | 877 | 888 | 874 | 883 | +8 | +0.9% | 410,000 |
| 2023/01/19 | 875 | 881 | 870 | 875 | -5 | -0.6% | 57,200 |
| 2023/01/18 | 866 | 883 | 864 | 880 | +14 | +1.6% | 60,900 |
| 2023/01/17 | 866 | 867 | 860 | 866 | +4 | +0.5% | 36,700 |
| 2023/01/16 | 856 | 866 | 854 | 862 | ±0 | ±0% | 70,200 |
| 2023/01/13 | 879 | 885 | 862 | 862 | -21 | -2.4% | 233,400 |
| 2023/01/12 | 878 | 886 | 871 | 883 | +1 | +0.1% | 50,500 |
| 2023/01/11 | 868 | 884 | 868 | 882 | +17 | +2% | 38,700 |
| 2023/01/10 | 870 | 873 | 859 | 865 | -7 | -0.8% | 96,100 |
| 2023/01/06 | 868 | 873 | 861 | 872 | +3 | +0.3% | 127,200 |
| 2023/01/05 | 872 | 875 | 860 | 869 | -4 | -0.5% | 43,700 |
| 2023/01/04 | 890 | 890 | 866 | 873 | -14 | -1.6% | 49,700 |
| 2022/12/30 | 896 | 901 | 887 | 887 | -9 | -1% | 46,600 |
| 2022/12/29 | 902 | 902 | 882 | 896 | -12 | -1.3% | 70,400 |
| 2022/12/28 | 903 | 909 | 892 | 908 | -25 | -2.7% | 84,300 |
| 2022/12/27 | 923 | 934 | 922 | 933 | +10 | +1.1% | 33,400 |
| 2022/12/26 | 923 | 923 | 917 | 923 | +1 | +0.1% | 14,100 |
| 2022/12/23 | 918 | 923 | 913 | 922 | +3 | +0.3% | 27,100 |
| 2022/12/22 | 908 | 919 | 902 | 919 | +14 | +1.5% | 39,200 |
| 2022/12/21 | 909 | 914 | 899 | 905 | -7 | -0.8% | 75,700 |
| 2022/12/20 | 922 | 925 | 903 | 912 | -5 | -0.5% | 45,500 |
| 2022/12/19 | 912 | 921 | 912 | 917 | -2 | -0.2% | 26,200 |
| 2022/12/16 | 912 | 919 | 908 | 919 | -4 | -0.4% | 51,300 |
| 2022/12/15 | 924 | 930 | 920 | 923 | ±0 | ±0% | 25,900 |
| 2022/12/14 | 911 | 923 | 911 | 923 | +11 | +1.2% | 20,100 |
| 2022/12/13 | 921 | 927 | 911 | 912 | -2 | -0.2% | 29,300 |
| 2022/12/12 | 918 | 918 | 908 | 914 | -4 | -0.4% | 22,500 |
| 2022/12/09 | 900 | 921 | 900 | 918 | +8 | +0.9% | 23,100 |
| 2022/12/08 | 910 | 912 | 901 | 910 | +1 | +0.1% | 30,000 |
| 2022/12/07 | 893 | 910 | 891 | 909 | +11 | +1.2% | 34,100 |
| 2022/12/06 | 905 | 910 | 898 | 898 | -18 | -2% | 40,900 |
| 2022/12/05 | 924 | 924 | 910 | 916 | -8 | -0.9% | 22,200 |
| 2022/12/02 | 930 | 933 | 919 | 924 | -12 | -1.3% | 53,800 |
| 2022/12/01 | 941 | 946 | 934 | 936 | -6 | -0.6% | 24,100 |
| 2022/11/30 | 945 | 953 | 936 | 942 | -6 | -0.6% | 32,600 |
| 2022/11/29 | 951 | 951 | 945 | 948 | -9 | -0.9% | 35,100 |
| 2022/11/28 | 970 | 970 | 954 | 957 | -7 | -0.7% | 19,000 |
| 2022/11/25 | 956 | 964 | 951 | 964 | +6 | +0.6% | 23,000 |
| 2022/11/24 | 961 | 966 | 953 | 958 | ±0 | ±0% | 50,300 |
| 2022/11/22 | 949 | 958 | 940 | 958 | +36 | +3.9% | 148,600 |
| 2022/11/21 | 917 | 924 | 917 | 922 | +10 | +1.1% | 40,300 |
| 2022/11/18 | 910 | 914 | 910 | 912 | +3 | +0.3% | 25,600 |
| 2022/11/17 | 905 | 911 | 902 | 909 | +4 | +0.4% | 19,500 |
| 2022/11/16 | 896 | 908 | 896 | 905 | +4 | +0.4% | 14,300 |
| 2022/11/15 | 900 | 908 | 900 | 901 | +2 | +0.2% | 11,800 |
| 2022/11/14 | 901 | 905 | 899 | 899 | -4 | -0.4% | 12,200 |
| 2022/11/11 | 916 | 916 | 902 | 903 | -8 | -0.9% | 34,400 |
| 2022/11/10 | 913 | 915 | 900 | 911 | +8 | +0.9% | 51,900 |
451～
500
件表示中 / 6839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 | 91,500円 | +2.7% | -19.3% | 2.84% | 69.63倍 | 0.50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 |
| 山岡家 | 420,500円 | +24.6% | +45.4% | 0.12% | 19.62倍 | 8.37倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ＲＥＭＩＸ | 41,000円 | +18.1% | -55.1% | 0.00% | 72.06倍 | 2.68倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| コメ兵ＨＤ | 370,000円 | +21.0% | +12.3% | 2.81% | 7.29倍 | 1.33倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| マミーマート | 376,500円 | +15.1% | -3.7% | 2.52% | 7.92倍 | 0.99倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
