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 |
|---|---|---|---|---|---|---|---|
| 2002/12/20 | 1,100 | 1,100 | 1,080 | 1,083 | +10 | +0.9% | 27,000 |
| 2002/12/19 | 1,053 | 1,073 | 1,050 | 1,073 | +20 | +1.9% | 9,000 |
| 2002/12/18 | 1,100 | 1,100 | 1,053 | 1,053 | -22 | -2% | 9,000 |
| 2002/12/17 | 1,074 | 1,075 | 1,074 | 1,075 | +4 | +0.4% | 3,000 |
| 2002/12/16 | 1,082 | 1,083 | 1,071 | 1,071 | -10 | -0.9% | 4,000 |
| 2002/12/13 | 1,100 | 1,100 | 1,080 | 1,081 | -39 | -3.5% | 8,000 |
| 2002/12/12 | 1,102 | 1,122 | 1,102 | 1,120 | +18 | +1.6% | 20,000 |
| 2002/12/11 | 1,148 | 1,148 | 1,102 | 1,102 | -10 | -0.9% | 5,000 |
| 2002/12/10 | 1,090 | 1,114 | 1,090 | 1,112 | +22 | +2% | 8,000 |
| 2002/12/09 | 1,101 | 1,101 | 1,090 | 1,090 | -30 | -2.7% | 9,000 |
| 2002/12/06 | 1,147 | 1,147 | 1,120 | 1,120 | -12 | -1.1% | 16,000 |
| 2002/12/05 | 1,149 | 1,149 | 1,117 | 1,132 | +17 | +1.5% | 13,000 |
| 2002/12/04 | 1,136 | 1,136 | 1,106 | 1,115 | -1 | -0.1% | 14,000 |
| 2002/12/03 | 1,098 | 1,117 | 1,098 | 1,116 | +20 | +1.8% | 8,000 |
| 2002/12/02 | 1,110 | 1,110 | 1,096 | 1,096 | -14 | -1.3% | 5,000 |
| 2002/11/29 | 1,116 | 1,128 | 1,110 | 1,110 | -5 | -0.4% | 39,000 |
| 2002/11/28 | 1,141 | 1,150 | 1,112 | 1,115 | -5 | -0.4% | 11,000 |
| 2002/11/27 | 1,155 | 1,163 | 1,120 | 1,120 | -55 | -4.7% | 36,000 |
| 2002/11/26 | 1,181 | 1,198 | 1,162 | 1,175 | -6 | -0.5% | 11,000 |
| 2002/11/25 | 1,200 | 1,201 | 1,180 | 1,181 | +1 | +0.1% | 27,000 |
| 2002/11/22 | 1,180 | 1,181 | 1,171 | 1,180 | +7 | +0.6% | 12,000 |
| 2002/11/21 | 1,105 | 1,180 | 1,105 | 1,173 | +48 | +4.3% | 24,000 |
| 2002/11/20 | 1,113 | 1,144 | 1,113 | 1,125 | +14 | +1.3% | 19,000 |
| 2002/11/19 | 1,231 | 1,231 | 1,111 | 1,111 | -121 | -9.8% | 11,000 |
| 2002/11/18 | 1,235 | 1,235 | 1,232 | 1,232 | +18 | +1.5% | 4,000 |
| 2002/11/15 | 1,209 | 1,214 | 1,200 | 1,214 | +25 | +2.1% | 9,000 |
| 2002/11/14 | 1,189 | 1,189 | 1,189 | 1,189 | +20 | +1.7% | 3,000 |
| 2002/11/13 | 1,169 | 1,169 | 1,169 | 1,169 | -71 | -5.7% | 5,000 |
| 2002/11/12 | 1,160 | 1,241 | 1,160 | 1,240 | +84 | +7.3% | 12,000 |
| 2002/11/11 | 1,157 | 1,157 | 1,150 | 1,156 | -6 | -0.5% | 7,000 |
| 2002/11/08 | 1,162 | 1,163 | 1,161 | 1,162 | +1 | +0.1% | 9,000 |
| 2002/11/07 | 1,150 | 1,161 | 1,150 | 1,161 | -9 | -0.8% | 9,000 |
| 2002/11/06 | 1,176 | 1,176 | 1,159 | 1,170 | -6 | -0.5% | 50,000 |
| 2002/11/05 | 1,142 | 1,176 | 1,142 | 1,176 | +14 | +1.2% | 52,000 |
| 2002/11/01 | 1,268 | 1,279 | 1,160 | 1,162 | -106 | -8.4% | 27,000 |
| 2002/10/31 | 1,287 | 1,296 | 1,268 | 1,268 | -12 | -0.9% | 10,000 |
| 2002/10/30 | 1,274 | 1,280 | 1,274 | 1,280 | +17 | +1.3% | 13,000 |
| 2002/10/29 | 1,269 | 1,279 | 1,263 | 1,263 | -6 | -0.5% | 6,000 |
| 2002/10/28 | 1,269 | 1,269 | 1,255 | 1,269 | -20 | -1.6% | 5,000 |
| 2002/10/25 | 1,299 | 1,299 | 1,289 | 1,289 | -4 | -0.3% | 11,000 |
| 2002/10/24 | 1,300 | 1,300 | 1,293 | 1,293 | -7 | -0.5% | 3,000 |
| 2002/10/23 | 1,279 | 1,300 | 1,279 | 1,300 | +19 | +1.5% | 6,000 |
| 2002/10/22 | 1,306 | 1,306 | 1,281 | 1,281 | -25 | -1.9% | 15,000 |
| 2002/10/21 | 1,299 | 1,310 | 1,299 | 1,306 | +56 | +4.5% | 19,000 |
| 2002/10/18 | 1,250 | 1,250 | 1,236 | 1,250 | +26 | +2.1% | 5,000 |
| 2002/10/17 | 1,224 | 1,224 | 1,224 | 1,224 | ±0 | ±0% | 3,000 |
| 2002/10/16 | 1,229 | 1,250 | 1,224 | 1,224 | -4 | -0.3% | 5,000 |
| 2002/10/15 | 1,149 | 1,228 | 1,149 | 1,228 | +79 | +6.9% | 8,000 |
| 2002/10/11 | 1,120 | 1,156 | 1,120 | 1,149 | +9 | +0.8% | 14,000 |
| 2002/10/10 | 1,137 | 1,160 | 1,126 | 1,140 | -57 | -4.8% | 29,000 |
5551～
5600
件表示中 / 7022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 | 96,800円 | +3.5% | +45.6% | 2.69% | 49.54倍 | 0.53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 |
| ４℃ＨＤ | 175,100円 | +43.8% | +34.0% | 4.74% | 23.50倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| アドヴァンＧ | 90,500円 | -0.1% | -8.7% | 4.42% | 5.65倍 | 0.58倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 海 帆 | 69,900円 | +451.8% | - | 0.00% | 26.94倍 | 28.08倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| 大戸屋ＨＤ | 538,000円 | +7.5% | -2.7% | 0.19% | 37.19倍 | 8.72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
