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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 1,150 | 1,160 | 1,132 | 1,132 | -45 | -3.8% | 7,000 |
| 2002/06/12 | 1,180 | 1,181 | 1,177 | 1,177 | -11 | -0.9% | 5,000 |
| 2002/06/11 | 1,152 | 1,189 | 1,152 | 1,188 | +22 | +1.9% | 9,000 |
| 2002/06/10 | 1,168 | 1,170 | 1,165 | 1,166 | -42 | -3.5% | 9,000 |
| 2002/06/07 | 1,208 | 1,208 | 1,208 | 1,208 | ±0 | ±0% | 3,000 |
| 2002/06/06 | 1,270 | 1,270 | 1,190 | 1,208 | -22 | -1.8% | 12,000 |
| 2002/06/05 | 1,258 | 1,258 | 1,230 | 1,230 | -67 | -5.2% | 11,000 |
| 2002/06/04 | 1,314 | 1,314 | 1,297 | 1,297 | -2 | -0.2% | 4,000 |
| 2002/06/03 | 1,299 | 1,299 | 1,299 | 1,299 | +53 | +4.3% | 2,000 |
| 2002/05/31 | 1,305 | 1,305 | 1,246 | 1,246 | -59 | -4.5% | 3,000 |
| 2002/05/30 | 1,299 | 1,305 | 1,299 | 1,305 | ±0 | ±0% | 3,000 |
| 2002/05/29 | 1,328 | 1,328 | 1,305 | 1,305 | -23 | -1.7% | 6,000 |
| 2002/05/28 | 1,329 | 1,329 | 1,310 | 1,328 | +2 | +0.2% | 6,000 |
| 2002/05/27 | 1,325 | 1,330 | 1,320 | 1,326 | +1 | +0.1% | 13,000 |
| 2002/05/24 | 1,284 | 1,325 | 1,284 | 1,325 | +45 | +3.5% | 7,000 |
| 2002/05/23 | 1,330 | 1,330 | 1,258 | 1,280 | -50 | -3.8% | 12,000 |
| 2002/05/22 | 1,324 | 1,341 | 1,324 | 1,330 | +26 | +2% | 6,000 |
| 2002/05/21 | 1,309 | 1,320 | 1,304 | 1,304 | +55 | +4.4% | 15,000 |
| 2002/05/20 | 1,193 | 1,249 | 1,193 | 1,249 | +79 | +6.8% | 28,000 |
| 2002/05/17 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 3,000 |
| 2002/05/16 | 1,160 | 1,200 | 1,160 | 1,200 | +2 | +0.2% | 2,000 |
| 2002/05/15 | 1,197 | 1,198 | 1,197 | 1,198 | -2 | -0.2% | 3,000 |
| 2002/05/14 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 4,000 |
| 2002/05/13 | 1,199 | 1,199 | 1,199 | 1,199 | +40 | +3.5% | 1,000 |
| 2002/05/10 | 1,159 | 1,159 | 1,159 | 1,159 | -41 | -3.4% | 1,000 |
| 2002/05/09 | 1,270 | 1,270 | 1,200 | 1,200 | +10 | +0.8% | 4,000 |
| 2002/05/08 | 1,190 | 1,190 | 1,190 | 1,190 | +9 | +0.8% | 1,000 |
| 2002/05/07 | 1,201 | 1,201 | 1,181 | 1,181 | -19 | -1.6% | 3,000 |
| 2002/05/02 | 1,202 | 1,202 | 1,200 | 1,200 | -11 | -0.9% | 3,000 |
| 2002/05/01 | 1,211 | 1,211 | 1,211 | 1,211 | -20 | -1.6% | 2,000 |
| 2002/04/30 | 1,260 | 1,260 | 1,231 | 1,231 | -26 | -2.1% | 4,000 |
| 2002/04/26 | 1,264 | 1,264 | 1,257 | 1,257 | -13 | -1% | 4,000 |
| 2002/04/25 | 1,270 | 1,270 | 1,270 | 1,270 | -2 | -0.2% | 1,000 |
| 2002/04/24 | 1,275 | 1,275 | 1,272 | 1,272 | -18 | -1.4% | 3,000 |
| 2002/04/23 | 1,290 | 1,290 | 1,281 | 1,290 | +10 | +0.8% | 3,000 |
| 2002/04/22 | 1,325 | 1,330 | 1,277 | 1,280 | -38 | -2.9% | 16,000 |
| 2002/04/19 | 1,329 | 1,329 | 1,317 | 1,318 | +18 | +1.4% | 11,000 |
| 2002/04/18 | 1,295 | 1,301 | 1,295 | 1,300 | +5 | +0.4% | 19,000 |
| 2002/04/17 | 1,290 | 1,295 | 1,290 | 1,295 | +5 | +0.4% | 3,000 |
| 2002/04/16 | 1,289 | 1,290 | 1,289 | 1,290 | ±0 | ±0% | 5,000 |
| 2002/04/15 | 1,279 | 1,290 | 1,279 | 1,290 | -10 | -0.8% | 7,000 |
| 2002/04/12 | 1,283 | 1,300 | 1,283 | 1,300 | +24 | +1.9% | 5,000 |
| 2002/04/11 | 1,276 | 1,276 | 1,276 | 1,276 | -23 | -1.8% | 2,000 |
| 2002/04/10 | 1,299 | 1,299 | 1,299 | 1,299 | -18 | -1.4% | 7,000 |
| 2002/04/09 | 1,318 | 1,318 | 1,317 | 1,317 | -3 | -0.2% | 2,000 |
| 2002/04/08 | 1,320 | 1,320 | 1,312 | 1,320 | ±0 | ±0% | 7,000 |
| 2002/04/05 | 1,320 | 1,320 | 1,310 | 1,320 | ±0 | ±0% | 13,000 |
| 2002/04/04 | 1,293 | 1,329 | 1,293 | 1,320 | +27 | +2.1% | 8,000 |
| 2002/04/03 | 1,233 | 1,293 | 1,233 | 1,293 | +60 | +4.9% | 3,000 |
| 2002/04/02 | 1,314 | 1,314 | 1,233 | 1,233 | -41 | -3.2% | 9,000 |
5501～
5550
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 | 91,800円 | +2.7% | -19.3% | 2.83% | 69.86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 | 373,000円 | +21.0% | +12.3% | 2.79% | 7.35倍 | 1.34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 | 380,500円 | +15.1% | -3.7% | 2.50% | 8.01倍 | 1.00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 | 152,500円 | +5.7% | +11.7% | 3.28% | 10.79倍 | 1.01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
