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 |
5401～
5450
件表示中 / 6940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 | 91,600円 | +3.5% | +45.6% | 2.84% | 47.81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 |
| チヨダ | 116,000円 | -6.4% | +48.1% | 4.66% | 14.84倍 | 0.78倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 薬王堂ＨＤ | 197,400円 | +10.7% | +4.7% | 1.47% | 8.79倍 | 1.04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 | 129,800円 | +10.2% | +5.4% | 1.39% | 16.21倍 | 3.82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 | 520,000円 | +4.2% | +0.5% | 0.10% | 30.93倍 | 9.37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 |
市場注目の銘柄
チャート関連のコラム
