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 |
|---|---|---|---|---|---|---|---|
| 2002/10/09 | 1,222 | 1,222 | 1,197 | 1,197 | -21 | -1.7% | 5,000 |
| 2002/10/08 | 1,208 | 1,218 | 1,208 | 1,218 | -48 | -3.8% | 8,000 |
| 2002/10/07 | 1,257 | 1,266 | 1,257 | 1,266 | -30 | -2.3% | 3,000 |
| 2002/10/04 | 1,264 | 1,296 | 1,264 | 1,296 | +12 | +0.9% | 5,000 |
| 2002/10/03 | 1,300 | 1,300 | 1,284 | 1,284 | +3 | +0.2% | 16,000 |
| 2002/10/02 | 1,280 | 1,281 | 1,280 | 1,281 | +1 | +0.1% | 4,000 |
| 2002/10/01 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 6,000 |
| 2002/09/30 | 1,300 | 1,306 | 1,259 | 1,270 | -50 | -3.8% | 9,000 |
| 2002/09/27 | 1,300 | 1,320 | 1,298 | 1,320 | +20 | +1.5% | 40,000 |
| 2002/09/26 | 1,290 | 1,300 | 1,288 | 1,300 | +10 | +0.8% | 14,000 |
| 2002/09/25 | 1,289 | 1,291 | 1,289 | 1,290 | -10 | -0.8% | 9,000 |
| 2002/09/24 | 1,285 | 1,300 | 1,281 | 1,300 | +15 | +1.2% | 12,000 |
| 2002/09/20 | 1,290 | 1,300 | 1,268 | 1,285 | +35 | +2.8% | 24,000 |
| 2002/09/19 | 1,221 | 1,250 | 1,221 | 1,250 | +29 | +2.4% | 17,000 |
| 2002/09/18 | 1,224 | 1,230 | 1,221 | 1,221 | -9 | -0.7% | 9,000 |
| 2002/09/17 | 1,220 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 18,000 |
| 2002/09/13 | 1,211 | 1,211 | 1,200 | 1,210 | -8 | -0.7% | 11,000 |
| 2002/09/12 | 1,205 | 1,218 | 1,204 | 1,218 | +14 | +1.2% | 23,000 |
| 2002/09/11 | 1,165 | 1,204 | 1,165 | 1,204 | +39 | +3.3% | 36,000 |
| 2002/09/10 | 1,167 | 1,187 | 1,140 | 1,165 | +18 | +1.6% | 19,000 |
| 2002/09/09 | 1,130 | 1,147 | 1,130 | 1,147 | +25 | +2.2% | 5,000 |
| 2002/09/06 | 1,127 | 1,127 | 1,108 | 1,122 | -7 | -0.6% | 11,000 |
| 2002/09/05 | 1,135 | 1,135 | 1,098 | 1,129 | +54 | +5% | 25,000 |
| 2002/09/04 | 1,120 | 1,120 | 1,052 | 1,075 | -33 | -3% | 20,000 |
| 2002/09/03 | 1,180 | 1,180 | 1,108 | 1,108 | -73 | -6.2% | 21,000 |
| 2002/09/02 | 1,198 | 1,200 | 1,181 | 1,181 | -8 | -0.7% | 15,000 |
| 2002/08/30 | 1,183 | 1,190 | 1,183 | 1,189 | +7 | +0.6% | 11,000 |
| 2002/08/29 | 1,210 | 1,210 | 1,182 | 1,182 | -38 | -3.1% | 17,000 |
| 2002/08/28 | 1,184 | 1,220 | 1,184 | 1,220 | +36 | +3% | 22,000 |
| 2002/08/27 | 1,198 | 1,198 | 1,184 | 1,184 | -15 | -1.3% | 8,000 |
| 2002/08/26 | 1,193 | 1,200 | 1,191 | 1,199 | +6 | +0.5% | 17,000 |
| 2002/08/23 | 1,201 | 1,201 | 1,173 | 1,193 | -7 | -0.6% | 8,000 |
| 2002/08/22 | 1,200 | 1,200 | 1,164 | 1,200 | +36 | +3.1% | 23,000 |
| 2002/08/21 | 1,140 | 1,165 | 1,139 | 1,164 | +24 | +2.1% | 15,000 |
| 2002/08/20 | 1,140 | 1,140 | 1,115 | 1,140 | +30 | +2.7% | 12,000 |
| 2002/08/19 | 1,159 | 1,159 | 1,102 | 1,110 | -50 | -4.3% | 16,000 |
| 2002/08/16 | 1,176 | 1,176 | 1,117 | 1,160 | -15 | -1.3% | 42,000 |
| 2002/08/15 | 1,190 | 1,190 | 1,175 | 1,175 | -45 | -3.7% | 20,000 |
| 2002/08/14 | 1,215 | 1,220 | 1,175 | 1,220 | +3 | +0.2% | 21,000 |
| 2002/08/13 | 1,221 | 1,221 | 1,182 | 1,217 | +16 | +1.3% | 6,000 |
| 2002/08/12 | 1,219 | 1,219 | 1,201 | 1,201 | -33 | -2.7% | 15,000 |
| 2002/08/09 | 1,177 | 1,235 | 1,177 | 1,234 | +58 | +4.9% | 37,000 |
| 2002/08/08 | 1,179 | 1,180 | 1,172 | 1,176 | -4 | -0.3% | 13,000 |
| 2002/08/07 | 1,219 | 1,219 | 1,160 | 1,180 | -41 | -3.4% | 22,000 |
| 2002/08/06 | 1,248 | 1,248 | 1,197 | 1,221 | -29 | -2.3% | 31,000 |
| 2002/08/05 | 1,217 | 1,250 | 1,200 | 1,250 | +52 | +4.3% | 92,000 |
| 2002/08/02 | 1,150 | 1,205 | 1,150 | 1,198 | +58 | +5.1% | 127,000 |
| 2002/08/01 | 1,140 | 1,150 | 1,125 | 1,140 | +37 | +3.4% | 136,000 |
| 2002/07/31 | 1,040 | 1,115 | 1,040 | 1,103 | +78 | +7.6% | 65,000 |
| 2002/07/30 | 1,005 | 1,030 | 1,005 | 1,025 | +25 | +2.5% | 18,000 |
5601～
5650
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
