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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 995 | 995 | 965 | 965 | -28 | -2.8% | 28,000 |
| 2015/04/10 | 985 | 998 | 980 | 993 | +13 | +1.3% | 57,000 |
| 2015/04/09 | 973 | 981 | 973 | 980 | +7 | +0.7% | 28,000 |
| 2015/04/08 | 953 | 983 | 953 | 973 | +22 | +2.3% | 61,000 |
| 2015/04/07 | 927 | 951 | 926 | 951 | +23 | +2.5% | 41,000 |
| 2015/04/06 | 923 | 939 | 921 | 928 | -5 | -0.5% | 34,000 |
| 2015/04/03 | 933 | 933 | 923 | 933 | ±0 | ±0% | 22,000 |
| 2015/04/02 | 913 | 933 | 911 | 933 | +15 | +1.6% | 37,000 |
| 2015/04/01 | 915 | 925 | 913 | 918 | -9 | -1% | 43,000 |
| 2015/03/31 | 918 | 935 | 916 | 927 | +22 | +2.4% | 42,000 |
| 2015/03/30 | 906 | 916 | 904 | 905 | +4 | +0.4% | 30,000 |
| 2015/03/27 | 918 | 921 | 900 | 901 | -13 | -1.4% | 27,000 |
| 2015/03/26 | 917 | 917 | 906 | 914 | +3 | +0.3% | 32,000 |
| 2015/03/25 | 925 | 928 | 906 | 911 | -14 | -1.5% | 46,000 |
| 2015/03/24 | 929 | 929 | 924 | 925 | -8 | -0.9% | 20,000 |
| 2015/03/23 | 937 | 942 | 928 | 933 | +6 | +0.6% | 51,000 |
| 2015/03/20 | 926 | 929 | 924 | 927 | +1 | +0.1% | 24,000 |
| 2015/03/19 | 927 | 928 | 922 | 926 | -2 | -0.2% | 18,000 |
| 2015/03/18 | 928 | 929 | 921 | 928 | +2 | +0.2% | 25,000 |
| 2015/03/17 | 928 | 930 | 922 | 926 | -2 | -0.2% | 25,000 |
| 2015/03/16 | 920 | 930 | 920 | 928 | -1 | -0.1% | 14,000 |
| 2015/03/13 | 938 | 938 | 929 | 929 | -8 | -0.9% | 50,000 |
| 2015/03/12 | 927 | 942 | 927 | 937 | +15 | +1.6% | 25,000 |
| 2015/03/11 | 916 | 927 | 916 | 922 | +3 | +0.3% | 19,000 |
| 2015/03/10 | 927 | 927 | 919 | 919 | -6 | -0.6% | 21,000 |
| 2015/03/09 | 921 | 926 | 921 | 925 | -5 | -0.5% | 16,000 |
| 2015/03/06 | 924 | 930 | 924 | 930 | +8 | +0.9% | 8,000 |
| 2015/03/05 | 913 | 923 | 913 | 922 | +1 | +0.1% | 22,000 |
| 2015/03/04 | 924 | 924 | 913 | 921 | -10 | -1.1% | 37,000 |
| 2015/03/03 | 925 | 931 | 925 | 931 | -2 | -0.2% | 5,000 |
| 2015/03/02 | 937 | 937 | 930 | 933 | -1 | -0.1% | 27,000 |
| 2015/02/27 | 934 | 950 | 934 | 934 | ±0 | ±0% | 36,000 |
| 2015/02/26 | 940 | 946 | 920 | 934 | +1 | +0.1% | 35,000 |
| 2015/02/25 | 945 | 945 | 931 | 933 | -13 | -1.4% | 28,000 |
| 2015/02/24 | 961 | 965 | 941 | 946 | -25 | -2.6% | 71,000 |
| 2015/02/23 | 976 | 976 | 967 | 971 | -6 | -0.6% | 58,000 |
| 2015/02/20 | 979 | 979 | 972 | 977 | +2 | +0.2% | 34,000 |
| 2015/02/19 | 972 | 980 | 969 | 975 | +4 | +0.4% | 47,000 |
| 2015/02/18 | 970 | 980 | 966 | 971 | -9 | -0.9% | 147,000 |
| 2015/02/17 | 985 | 990 | 978 | 980 | -9 | -0.9% | 228,000 |
| 2015/02/16 | 980 | 990 | 979 | 989 | +10 | +1% | 54,000 |
| 2015/02/13 | 974 | 986 | 974 | 979 | +9 | +0.9% | 38,000 |
| 2015/02/12 | 980 | 989 | 970 | 970 | -3 | -0.3% | 39,000 |
| 2015/02/10 | 970 | 974 | 969 | 973 | +3 | +0.3% | 21,000 |
| 2015/02/09 | 964 | 970 | 964 | 970 | +6 | +0.6% | 15,000 |
| 2015/02/06 | 970 | 970 | 960 | 964 | -2 | -0.2% | 25,000 |
| 2015/02/05 | 963 | 970 | 963 | 966 | +3 | +0.3% | 11,000 |
| 2015/02/04 | 951 | 970 | 951 | 963 | +15 | +1.6% | 26,000 |
| 2015/02/03 | 977 | 977 | 948 | 948 | -21 | -2.2% | 32,000 |
| 2015/02/02 | 954 | 970 | 946 | 969 | +8 | +0.8% | 38,000 |
2351～
2400
件表示中 / 6840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 | 91,800円 | +2.7% | -19.3% | 2.83% | 69.86倍 | 0.50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 |
| 山岡家 | 423,500円 | +24.6% | +45.4% | 0.12% | 19.77倍 | 8.43倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| コメ兵ＨＤ | 373,000円 | +21.0% | +12.3% | 2.79% | 7.35倍 | 1.34倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| マミーマート | 380,500円 | +15.1% | -3.7% | 2.50% | 8.01倍 | 1.00倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| あさひ | 152,500円 | +5.7% | +11.7% | 3.28% | 10.79倍 | 1.01倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。関東を中心に全国で店舗網。ＰＢ比率５割弱 |
市場注目の銘柄
チャート関連のコラム
