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 |
|---|---|---|---|---|---|---|---|
| 2002/05/20 | 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 |
| 2002/04/01 | 1,276 | 1,276 | 1,256 | 1,274 | +3 | +0.2% | 5,000 |
| 2002/03/29 | 1,340 | 1,340 | 1,271 | 1,271 | -47 | -3.6% | 8,000 |
| 2002/03/28 | 1,231 | 1,318 | 1,230 | 1,318 | +88 | +7.2% | 5,000 |
| 2002/03/27 | 1,230 | 1,230 | 1,221 | 1,230 | ±0 | ±0% | 10,000 |
| 2002/03/26 | 1,230 | 1,230 | 1,230 | 1,230 | +3 | +0.2% | 2,000 |
| 2002/03/25 | 1,285 | 1,285 | 1,226 | 1,227 | +2 | +0.2% | 6,000 |
| 2002/03/22 | 1,242 | 1,339 | 1,225 | 1,225 | -16 | -1.3% | 12,000 |
| 2002/03/20 | 1,230 | 1,241 | 1,230 | 1,241 | +21 | +1.7% | 6,000 |
| 2002/03/19 | 1,199 | 1,220 | 1,197 | 1,220 | +20 | +1.7% | 12,000 |
| 2002/03/18 | 1,200 | 1,200 | 1,199 | 1,200 | +10 | +0.8% | 9,000 |
| 2002/03/15 | 1,170 | 1,190 | 1,170 | 1,190 | +26 | +2.2% | 10,000 |
| 2002/03/14 | 1,181 | 1,185 | 1,164 | 1,164 | -75 | -6.1% | 7,000 |
| 2002/03/13 | 1,260 | 1,260 | 1,239 | 1,239 | -41 | -3.2% | 3,000 |
| 2002/03/12 | 1,360 | 1,360 | 1,269 | 1,280 | -60 | -4.5% | 7,000 |
| 2002/03/11 | 1,341 | 1,341 | 1,319 | 1,340 | +39 | +3% | 9,000 |
| 2002/03/08 | 1,350 | 1,350 | 1,293 | 1,301 | -39 | -2.9% | 14,000 |
| 2002/03/07 | 1,350 | 1,350 | 1,288 | 1,340 | +53 | +4.1% | 9,000 |
| 2002/03/06 | 1,344 | 1,350 | 1,283 | 1,287 | -57 | -4.2% | 11,000 |
5701～
5750
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
