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 |
|---|---|---|---|---|---|---|---|
| 2001/12/14 | 1,049 | 1,060 | 1,049 | 1,050 | ±0 | ±0% | 19,000 |
| 2001/12/13 | 1,048 | 1,050 | 1,048 | 1,050 | ±0 | ±0% | 8,000 |
| 2001/12/12 | 1,044 | 1,050 | 1,044 | 1,050 | +14 | +1.4% | 7,000 |
| 2001/12/11 | 1,036 | 1,036 | 1,036 | 1,036 | -5 | -0.5% | 1,000 |
| 2001/12/10 | 1,052 | 1,055 | 1,041 | 1,041 | -47 | -4.3% | 5,000 |
| 2001/12/07 | 1,088 | 1,088 | 1,088 | 1,088 | -6 | -0.5% | 3,000 |
| 2001/12/06 | 1,095 | 1,095 | 1,094 | 1,094 | -1 | -0.1% | 4,000 |
| 2001/12/05 | 1,098 | 1,099 | 1,095 | 1,095 | -2 | -0.2% | 8,000 |
| 2001/12/04 | 1,097 | 1,097 | 1,078 | 1,097 | +39 | +3.7% | 9,000 |
| 2001/12/03 | 1,098 | 1,099 | 1,057 | 1,058 | -32 | -2.9% | 8,000 |
| 2001/11/30 | 1,089 | 1,090 | 1,089 | 1,090 | +50 | +4.8% | 4,000 |
| 2001/11/29 | 1,057 | 1,058 | 1,040 | 1,040 | -59 | -5.4% | 6,000 |
| 2001/11/28 | 1,080 | 1,099 | 1,080 | 1,099 | -1 | -0.1% | 3,000 |
| 2001/11/27 | 1,098 | 1,100 | 1,098 | 1,100 | +5 | +0.5% | 4,000 |
| 2001/11/26 | 1,041 | 1,100 | 1,040 | 1,095 | -5 | -0.5% | 14,000 |
| 2001/11/22 | 1,099 | 1,100 | 1,099 | 1,100 | +1 | +0.1% | 7,000 |
| 2001/11/21 | 1,080 | 1,100 | 1,080 | 1,099 | +19 | +1.8% | 19,000 |
| 2001/11/20 | 1,115 | 1,115 | 1,080 | 1,080 | -34 | -3.1% | 13,000 |
| 2001/11/19 | 1,114 | 1,114 | 1,114 | 1,114 | +22 | +2% | 3,000 |
| 2001/11/16 | 1,100 | 1,103 | 1,092 | 1,092 | -3 | -0.3% | 18,000 |
| 2001/11/15 | 1,097 | 1,097 | 1,088 | 1,095 | +6 | +0.6% | 15,000 |
| 2001/11/14 | 1,100 | 1,100 | 1,055 | 1,089 | -18 | -1.6% | 9,000 |
| 2001/11/13 | 1,115 | 1,115 | 1,106 | 1,107 | +12 | +1.1% | 8,000 |
| 2001/11/12 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 6,000 |
| 2001/11/09 | 1,099 | 1,100 | 1,087 | 1,100 | +1 | +0.1% | 7,000 |
| 2001/11/08 | 1,100 | 1,100 | 1,099 | 1,099 | -1 | -0.1% | 7,000 |
| 2001/11/07 | 1,101 | 1,101 | 1,097 | 1,100 | ±0 | ±0% | 14,000 |
| 2001/11/06 | 1,050 | 1,148 | 1,045 | 1,100 | ±0 | ±0% | 25,000 |
| 2001/11/05 | 1,100 | 1,101 | 1,099 | 1,100 | ±0 | ±0% | 28,000 |
| 2001/11/02 | 1,100 | 1,140 | 1,070 | 1,100 | ±0 | ±0% | 29,000 |
| 2001/11/01 | 1,099 | 1,100 | 1,099 | 1,100 | ±0 | ±0% | 11,000 |
| 2001/10/31 | 1,118 | 1,118 | 1,098 | 1,100 | -18 | -1.6% | 27,000 |
| 2001/10/30 | 1,190 | 1,190 | 1,118 | 1,118 | -68 | -5.7% | 7,000 |
| 2001/10/29 | 1,194 | 1,194 | 1,180 | 1,186 | -14 | -1.2% | 6,000 |
| 2001/10/26 | 1,219 | 1,219 | 1,199 | 1,200 | -19 | -1.6% | 15,000 |
| 2001/10/25 | 1,235 | 1,235 | 1,205 | 1,219 | +9 | +0.7% | 21,000 |
| 2001/10/24 | 1,199 | 1,210 | 1,195 | 1,210 | -15 | -1.2% | 17,000 |
| 2001/10/23 | 1,229 | 1,229 | 1,215 | 1,225 | -6 | -0.5% | 13,000 |
| 2001/10/22 | 1,231 | 1,250 | 1,230 | 1,231 | -19 | -1.5% | 29,000 |
| 2001/10/19 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2001/10/18 | 1,269 | 1,269 | 1,209 | 1,250 | -30 | -2.3% | 7,000 |
| 2001/10/17 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2001/10/16 | 1,260 | 1,280 | 1,260 | 1,280 | +11 | +0.9% | 9,000 |
| 2001/10/15 | 1,278 | 1,279 | 1,269 | 1,269 | -11 | -0.9% | 8,000 |
| 2001/10/12 | 1,280 | 1,280 | 1,261 | 1,280 | -9 | -0.7% | 6,000 |
| 2001/10/11 | 1,292 | 1,292 | 1,289 | 1,289 | -3 | -0.2% | 3,000 |
| 2001/10/10 | 1,273 | 1,292 | 1,270 | 1,292 | -1 | -0.1% | 10,000 |
| 2001/10/09 | 1,295 | 1,295 | 1,291 | 1,293 | -7 | -0.5% | 5,000 |
| 2001/10/05 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 9,000 |
| 2001/10/04 | 1,330 | 1,330 | 1,300 | 1,300 | -10 | -0.8% | 26,000 |
5801～
5850
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
