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 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 973 | 973 | 965 | 969 | -4 | -0.4% | 7,000 |
| 2003/04/04 | 989 | 989 | 965 | 973 | -16 | -1.6% | 11,000 |
| 2003/04/03 | 999 | 1,000 | 989 | 989 | -30 | -2.9% | 8,000 |
| 2003/04/02 | 976 | 1,019 | 976 | 1,019 | +47 | +4.8% | 12,000 |
| 2003/04/01 | 996 | 996 | 971 | 972 | -23 | -2.3% | 6,000 |
| 2003/03/31 | 1,040 | 1,040 | 995 | 995 | -44 | -4.2% | 4,000 |
| 2003/03/28 | 1,016 | 1,039 | 1,016 | 1,039 | +24 | +2.4% | 17,000 |
| 2003/03/27 | 1,000 | 1,020 | 1,000 | 1,015 | +16 | +1.6% | 12,000 |
| 2003/03/26 | 977 | 999 | 977 | 999 | +12 | +1.2% | 11,000 |
| 2003/03/25 | 1,010 | 1,010 | 983 | 987 | -14 | -1.4% | 9,000 |
| 2003/03/24 | 965 | 1,023 | 965 | 1,001 | +41 | +4.3% | 29,000 |
| 2003/03/20 | 957 | 980 | 956 | 960 | +6 | +0.6% | 25,000 |
| 2003/03/19 | 955 | 955 | 953 | 954 | -1 | -0.1% | 9,000 |
| 2003/03/18 | 946 | 955 | 946 | 955 | +10 | +1.1% | 17,000 |
| 2003/03/17 | 949 | 949 | 944 | 945 | -4 | -0.4% | 9,000 |
| 2003/03/14 | 962 | 962 | 926 | 949 | -3 | -0.3% | 40,000 |
| 2003/03/13 | 952 | 952 | 952 | 952 | +1 | +0.1% | 2,000 |
| 2003/03/12 | 960 | 960 | 945 | 951 | -29 | -3% | 14,000 |
| 2003/03/11 | 982 | 999 | 980 | 980 | -1 | -0.1% | 18,000 |
| 2003/03/10 | 990 | 990 | 981 | 981 | -11 | -1.1% | 8,000 |
| 2003/03/07 | 1,020 | 1,020 | 992 | 992 | -38 | -3.7% | 18,000 |
| 2003/03/06 | 1,012 | 1,037 | 1,012 | 1,030 | +19 | +1.9% | 12,000 |
| 2003/03/05 | 1,040 | 1,040 | 1,010 | 1,011 | -35 | -3.3% | 14,000 |
| 2003/03/04 | 1,006 | 1,046 | 1,006 | 1,046 | +37 | +3.7% | 14,000 |
| 2003/03/03 | 1,012 | 1,019 | 1,009 | 1,009 | -9 | -0.9% | 5,000 |
| 2003/02/28 | 1,045 | 1,046 | 1,018 | 1,018 | -28 | -2.7% | 5,000 |
| 2003/02/27 | 1,022 | 1,046 | 1,022 | 1,046 | +25 | +2.4% | 12,000 |
| 2003/02/26 | 1,036 | 1,036 | 1,021 | 1,021 | -19 | -1.8% | 10,000 |
| 2003/02/25 | 1,075 | 1,078 | 1,038 | 1,040 | -41 | -3.8% | 18,000 |
| 2003/02/24 | 1,080 | 1,081 | 1,080 | 1,081 | +18 | +1.7% | 14,000 |
| 2003/02/21 | 1,043 | 1,085 | 1,043 | 1,063 | ±0 | ±0% | 12,000 |
| 2003/02/20 | 1,062 | 1,063 | 1,050 | 1,063 | +1 | +0.1% | 14,000 |
| 2003/02/19 | 1,045 | 1,066 | 1,045 | 1,062 | ±0 | ±0% | 12,000 |
| 2003/02/18 | 1,060 | 1,085 | 1,059 | 1,062 | +3 | +0.3% | 15,000 |
| 2003/02/17 | 1,065 | 1,065 | 1,059 | 1,059 | -1 | -0.1% | 7,000 |
| 2003/02/14 | 1,053 | 1,065 | 1,053 | 1,060 | -20 | -1.9% | 30,000 |
| 2003/02/13 | 1,085 | 1,086 | 1,078 | 1,080 | -6 | -0.6% | 17,000 |
| 2003/02/12 | 1,086 | 1,086 | 1,085 | 1,086 | +40 | +3.8% | 22,000 |
| 2003/02/10 | 1,039 | 1,054 | 1,038 | 1,046 | +11 | +1.1% | 24,000 |
| 2003/02/07 | 1,053 | 1,053 | 1,029 | 1,035 | -20 | -1.9% | 83,000 |
| 2003/02/06 | 1,050 | 1,060 | 1,050 | 1,055 | +14 | +1.3% | 24,000 |
| 2003/02/05 | 1,070 | 1,071 | 1,041 | 1,041 | -29 | -2.7% | 35,000 |
| 2003/02/04 | 1,069 | 1,074 | 1,069 | 1,070 | +21 | +2% | 28,000 |
| 2003/02/03 | 1,033 | 1,054 | 1,020 | 1,049 | +16 | +1.5% | 20,000 |
| 2003/01/31 | 1,036 | 1,036 | 1,029 | 1,033 | -2 | -0.2% | 32,000 |
| 2003/01/30 | 1,058 | 1,058 | 1,035 | 1,035 | -22 | -2.1% | 7,000 |
| 2003/01/29 | 1,067 | 1,080 | 1,037 | 1,057 | -9 | -0.8% | 17,000 |
| 2003/01/28 | 1,080 | 1,083 | 1,066 | 1,066 | -14 | -1.3% | 16,000 |
| 2003/01/27 | 1,100 | 1,100 | 1,070 | 1,080 | -21 | -1.9% | 25,000 |
| 2003/01/24 | 1,110 | 1,113 | 1,100 | 1,101 | -24 | -2.1% | 10,000 |
5301～
5350
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 | 92,300円 | +2.7% | -19.3% | 2.82% | 70.24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 | 423,000円 | +24.6% | +45.4% | 0.12% | 19.75倍 | 8.42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 | 371,500円 | +21.0% | +12.3% | 2.80% | 7.32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 | 388,500円 | +15.1% | -3.7% | 2.45% | 8.18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 | 155,800円 | +5.7% | +11.7% | 3.21% | 11.02倍 | 1.03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
