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 |
|---|---|---|---|---|---|---|---|
| 2002/06/14 | 1,131 | 1,131 | 1,104 | 1,104 | -28 | -2.5% | 9,000 |
| 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 |
5601～
5650
件表示中 / 6941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 | 0.52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 |
| 力の源ＨＤ | 130,000円 | +10.2% | +5.4% | 1.38% | 16.24倍 | 3.83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 |
| 薬王堂ＨＤ | 197,600円 | +10.7% | +4.7% | 1.47% | 8.80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 |
| 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 |
| アドヴァンＧ | 80,600円 | -0.1% | -8.7% | 4.96% | 5.13倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
