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 |
---|---|---|---|---|---|---|---|
2004/01/29 | 1,007 | 1,007 | 998 | 998 | -9 | -0.9% | 23,000 |
2004/01/28 | 1,020 | 1,034 | 1,007 | 1,007 | -13 | -1.3% | 31,000 |
2004/01/27 | 1,041 | 1,041 | 1,020 | 1,020 | -20 | -1.9% | 21,000 |
2004/01/26 | 1,042 | 1,043 | 1,040 | 1,040 | -3 | -0.3% | 13,000 |
2004/01/23 | 1,035 | 1,060 | 1,035 | 1,043 | -2 | -0.2% | 15,000 |
2004/01/22 | 1,050 | 1,070 | 1,045 | 1,045 | +10 | +1% | 11,000 |
2004/01/21 | 1,054 | 1,083 | 1,035 | 1,035 | -26 | -2.5% | 21,000 |
2004/01/20 | 1,053 | 1,063 | 1,042 | 1,061 | +7 | +0.7% | 23,000 |
2004/01/19 | 1,055 | 1,057 | 1,054 | 1,054 | -1 | -0.1% | 31,000 |
2004/01/16 | 1,048 | 1,055 | 1,036 | 1,055 | +4 | +0.4% | 31,000 |
2004/01/15 | 1,062 | 1,062 | 1,050 | 1,051 | -19 | -1.8% | 9,000 |
2004/01/14 | 1,032 | 1,070 | 1,030 | 1,070 | ±0 | ±0% | 17,000 |
2004/01/13 | 1,080 | 1,090 | 1,060 | 1,070 | -26 | -2.4% | 21,000 |
2004/01/09 | 1,096 | 1,115 | 1,093 | 1,096 | ±0 | ±0% | 7,000 |
2004/01/08 | 1,095 | 1,115 | 1,095 | 1,096 | +2 | +0.2% | 15,000 |
2004/01/07 | 1,106 | 1,106 | 1,094 | 1,094 | -12 | -1.1% | 3,000 |
2004/01/06 | 1,126 | 1,126 | 1,106 | 1,106 | -9 | -0.8% | 3,000 |
2004/01/05 | 1,125 | 1,125 | 1,115 | 1,115 | +24 | +2.2% | 4,000 |
2003/12/30 | 1,091 | 1,094 | 1,091 | 1,091 | -17 | -1.5% | 11,000 |
2003/12/29 | 1,094 | 1,125 | 1,090 | 1,108 | -6 | -0.5% | 9,000 |
2003/12/26 | 1,116 | 1,116 | 1,114 | 1,114 | -2 | -0.2% | 14,000 |
2003/12/25 | 1,122 | 1,139 | 1,116 | 1,116 | -6 | -0.5% | 21,000 |
2003/12/24 | 1,117 | 1,122 | 1,099 | 1,122 | +5 | +0.4% | 13,000 |
2003/12/22 | 1,080 | 1,117 | 1,080 | 1,117 | +31 | +2.9% | 35,000 |
2003/12/19 | 1,086 | 1,087 | 1,085 | 1,086 | ±0 | ±0% | 11,000 |
2003/12/18 | 1,068 | 1,089 | 1,068 | 1,086 | +18 | +1.7% | 10,000 |
2003/12/17 | 1,068 | 1,068 | 1,067 | 1,068 | ±0 | ±0% | 7,000 |
2003/12/16 | 1,089 | 1,089 | 1,068 | 1,068 | -21 | -1.9% | 17,000 |
2003/12/15 | 1,052 | 1,089 | 1,052 | 1,089 | +19 | +1.8% | 31,000 |
2003/12/12 | 1,069 | 1,070 | 1,055 | 1,070 | +10 | +0.9% | 21,000 |
2003/12/11 | 1,069 | 1,069 | 1,050 | 1,060 | +9 | +0.9% | 16,000 |
2003/12/10 | 1,073 | 1,073 | 1,051 | 1,051 | -3 | -0.3% | 19,000 |
2003/12/09 | 1,055 | 1,055 | 1,054 | 1,054 | -1 | -0.1% | 14,000 |
2003/12/08 | 1,055 | 1,074 | 1,052 | 1,055 | +20 | +1.9% | 15,000 |
2003/12/05 | 1,083 | 1,083 | 1,030 | 1,035 | -48 | -4.4% | 35,000 |
2003/12/04 | 1,080 | 1,083 | 1,071 | 1,083 | +3 | +0.3% | 8,000 |
2003/12/03 | 1,081 | 1,090 | 1,080 | 1,080 | -1 | -0.1% | 15,000 |
2003/12/02 | 1,080 | 1,081 | 1,080 | 1,081 | +1 | +0.1% | 19,000 |
2003/12/01 | 1,091 | 1,091 | 1,080 | 1,080 | -11 | -1% | 25,000 |
2003/11/28 | 1,111 | 1,126 | 1,090 | 1,091 | -20 | -1.8% | 30,000 |
2003/11/27 | 1,111 | 1,118 | 1,110 | 1,111 | -7 | -0.6% | 16,000 |
2003/11/26 | 1,127 | 1,127 | 1,118 | 1,118 | +18 | +1.6% | 7,000 |
2003/11/25 | 1,101 | 1,101 | 1,096 | 1,100 | ±0 | ±0% | 18,000 |
2003/11/21 | 1,097 | 1,130 | 1,097 | 1,100 | +1 | +0.1% | 32,000 |
2003/11/20 | 1,084 | 1,099 | 1,082 | 1,099 | +16 | +1.5% | 12,000 |
2003/11/19 | 1,071 | 1,099 | 1,071 | 1,083 | +13 | +1.2% | 15,000 |
2003/11/18 | 1,070 | 1,070 | 1,064 | 1,070 | -11 | -1% | 20,000 |
2003/11/17 | 1,100 | 1,100 | 1,079 | 1,081 | -19 | -1.7% | 18,000 |
2003/11/14 | 1,125 | 1,125 | 1,100 | 1,100 | -19 | -1.7% | 29,000 |
2003/11/13 | 1,127 | 1,128 | 1,107 | 1,119 | +9 | +0.8% | 14,000 |
5101~
5150
件表示中 / 6840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 | 92,100円 | +2.7% | -19.3% | 2.82% | 70.09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 | 423,500円 | +24.6% | +45.4% | 0.12% | 19.77倍 | 8.43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 |
コメ兵HD | 369,500円 | +21.0% | +12.3% | 2.81% | 7.28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 | 386,500円 | +15.1% | -3.7% | 2.46% | 8.14倍 | 1.02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 |
あさひ | 156,500円 | +5.7% | +11.7% | 3.19% | 11.07倍 | 1.04倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。関東を中心に全国で店舗網。PB比率5割弱 |
市場注目の銘柄
チャート関連のコラム