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 |
|---|---|---|---|---|---|---|---|
| 2001/10/03 | 1,350 | 1,350 | 1,310 | 1,310 | +1 | +0.1% | 12,000 |
| 2001/10/02 | 1,380 | 1,380 | 1,301 | 1,309 | -30 | -2.2% | 16,000 |
| 2001/10/01 | 1,250 | 1,340 | 1,250 | 1,339 | +129 | +10.7% | 17,000 |
| 2001/09/28 | 1,100 | 1,221 | 1,100 | 1,210 | +110 | +10% | 38,000 |
| 2001/09/27 | 1,098 | 1,100 | 1,098 | 1,100 | +2 | +0.2% | 5,000 |
| 2001/09/26 | 1,044 | 1,098 | 1,039 | 1,098 | +54 | +5.2% | 7,000 |
| 2001/09/25 | 1,000 | 1,064 | 1,000 | 1,044 | +85 | +8.9% | 5,000 |
| 2001/09/21 | 941 | 959 | 941 | 959 | +18 | +1.9% | 3,000 |
| 2001/09/20 | 941 | 942 | 941 | 941 | +30 | +3.3% | 6,000 |
| 2001/09/19 | 910 | 911 | 910 | 911 | -15 | -1.6% | 4,000 |
| 2001/09/18 | 926 | 940 | 926 | 926 | ±0 | ±0% | 5,000 |
| 2001/09/17 | 935 | 935 | 926 | 926 | -9 | -1% | 6,000 |
| 2001/09/14 | 925 | 935 | 925 | 935 | +30 | +3.3% | 4,000 |
| 2001/09/13 | 910 | 910 | 890 | 905 | - | - | 3,000 |
| 2001/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/11 | 929 | 930 | 929 | 930 | +21 | +2.3% | 16,000 |
| 2001/09/10 | 910 | 918 | 900 | 909 | -67 | -6.9% | 9,000 |
| 2001/09/07 | 945 | 976 | 945 | 976 | -59 | -5.7% | 10,000 |
| 2001/09/06 | 1,012 | 1,035 | 1,012 | 1,035 | +13 | +1.3% | 8,000 |
| 2001/09/05 | 1,036 | 1,036 | 1,022 | 1,022 | +1 | +0.1% | 6,000 |
| 2001/09/04 | 1,041 | 1,041 | 1,021 | 1,021 | - | - | 5,000 |
| 2001/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/31 | 1,100 | 1,141 | 1,100 | 1,141 | +87 | +8.3% | 6,000 |
| 2001/08/30 | 1,055 | 1,055 | 1,054 | 1,054 | -61 | -5.5% | 3,000 |
| 2001/08/29 | 1,115 | 1,115 | 1,115 | 1,115 | ±0 | ±0% | 2,000 |
| 2001/08/28 | 1,180 | 1,180 | 1,115 | 1,115 | -65 | -5.5% | 14,000 |
| 2001/08/27 | 1,180 | 1,180 | 1,120 | 1,180 | +160 | +15.7% | 4,000 |
| 2001/08/24 | 1,021 | 1,021 | 1,020 | 1,020 | +20 | +2% | 4,000 |
| 2001/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | -60 | -5.7% | 1,000 |
| 2001/08/22 | 1,140 | 1,140 | 1,060 | 1,060 | -80 | -7% | 2,000 |
| 2001/08/21 | 1,180 | 1,180 | 1,140 | 1,140 | +60 | +5.6% | 24,000 |
| 2001/08/20 | 1,080 | 1,080 | 1,080 | 1,080 | -60 | -5.3% | 11,000 |
| 2001/08/17 | 1,150 | 1,150 | 1,140 | 1,140 | -40 | -3.4% | 5,000 |
| 2001/08/16 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 6,000 |
| 2001/08/15 | 1,195 | 1,195 | 1,190 | 1,190 | -4 | -0.3% | 11,000 |
| 2001/08/14 | 1,187 | 1,200 | 1,187 | 1,194 | +27 | +2.3% | 7,000 |
| 2001/08/13 | 1,167 | 1,167 | 1,167 | 1,167 | +4 | +0.3% | 1,000 |
| 2001/08/10 | 1,163 | 1,163 | 1,163 | 1,163 | -11 | -0.9% | 1,000 |
| 2001/08/09 | 1,185 | 1,185 | 1,165 | 1,174 | -30 | -2.5% | 7,000 |
| 2001/08/08 | 1,220 | 1,220 | 1,204 | 1,204 | -16 | -1.3% | 7,000 |
| 2001/08/07 | 1,229 | 1,229 | 1,220 | 1,220 | -10 | -0.8% | 11,000 |
| 2001/08/06 | 1,249 | 1,249 | 1,230 | 1,230 | -20 | -1.6% | 8,000 |
| 2001/08/03 | 1,253 | 1,254 | 1,250 | 1,250 | -23 | -1.8% | 9,000 |
| 2001/08/02 | 1,281 | 1,281 | 1,273 | 1,273 | -9 | -0.7% | 24,000 |
| 2001/08/01 | 1,278 | 1,285 | 1,278 | 1,282 | +5 | +0.4% | 6,000 |
| 2001/07/31 | 1,281 | 1,281 | 1,273 | 1,277 | -8 | -0.6% | 8,000 |
| 2001/07/30 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 2,000 |
| 2001/07/27 | 1,290 | 1,290 | 1,285 | 1,285 | -5 | -0.4% | 11,000 |
| 2001/07/26 | 1,290 | 1,300 | 1,290 | 1,290 | +3 | +0.2% | 9,000 |
| 2001/07/25 | 1,287 | 1,287 | 1,287 | 1,287 | -16 | -1.2% | 1,000 |
5851～
5900
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
