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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 913 | 913 | 900 | 903 | -1 | -0.1% | 22,000 |
| 2013/08/21 | 905 | 915 | 904 | 904 | +1 | +0.1% | 52,000 |
| 2013/08/20 | 913 | 914 | 903 | 903 | -10 | -1.1% | 18,000 |
| 2013/08/19 | 907 | 913 | 907 | 913 | -2 | -0.2% | 9,000 |
| 2013/08/16 | 913 | 922 | 913 | 915 | -13 | -1.4% | 29,000 |
| 2013/08/15 | 919 | 929 | 919 | 928 | +10 | +1.1% | 57,000 |
| 2013/08/14 | 910 | 918 | 910 | 918 | +8 | +0.9% | 30,000 |
| 2013/08/13 | 910 | 910 | 909 | 910 | ±0 | ±0% | 30,000 |
| 2013/08/12 | 914 | 915 | 905 | 910 | -4 | -0.4% | 33,000 |
| 2013/08/09 | 918 | 918 | 913 | 914 | -4 | -0.4% | 35,000 |
| 2013/08/08 | 922 | 923 | 918 | 918 | -4 | -0.4% | 41,000 |
| 2013/08/07 | 925 | 927 | 919 | 922 | -6 | -0.6% | 46,000 |
| 2013/08/06 | 937 | 937 | 927 | 928 | +3 | +0.3% | 11,000 |
| 2013/08/05 | 923 | 932 | 922 | 925 | -3 | -0.3% | 39,000 |
| 2013/08/02 | 926 | 930 | 922 | 928 | +2 | +0.2% | 26,000 |
| 2013/08/01 | 925 | 928 | 920 | 926 | +1 | +0.1% | 27,000 |
| 2013/07/31 | 940 | 940 | 925 | 925 | -6 | -0.6% | 46,000 |
| 2013/07/30 | 932 | 935 | 929 | 931 | -1 | -0.1% | 26,000 |
| 2013/07/29 | 948 | 949 | 931 | 932 | -16 | -1.7% | 56,000 |
| 2013/07/26 | 957 | 960 | 948 | 948 | -9 | -0.9% | 52,000 |
| 2013/07/25 | 964 | 965 | 956 | 957 | -7 | -0.7% | 39,000 |
| 2013/07/24 | 967 | 972 | 960 | 964 | +3 | +0.3% | 20,000 |
| 2013/07/23 | 966 | 966 | 960 | 961 | +1 | +0.1% | 25,000 |
| 2013/07/22 | 962 | 969 | 958 | 960 | -2 | -0.2% | 65,000 |
| 2013/07/19 | 975 | 975 | 957 | 962 | -13 | -1.3% | 73,000 |
| 2013/07/18 | 976 | 985 | 968 | 975 | +2 | +0.2% | 48,000 |
| 2013/07/17 | 974 | 977 | 971 | 973 | -1 | -0.1% | 12,000 |
| 2013/07/16 | 977 | 978 | 965 | 974 | +3 | +0.3% | 37,000 |
| 2013/07/12 | 972 | 974 | 971 | 971 | -3 | -0.3% | 26,000 |
| 2013/07/11 | 987 | 987 | 974 | 974 | +2 | +0.2% | 17,000 |
| 2013/07/10 | 986 | 995 | 971 | 972 | -15 | -1.5% | 30,000 |
| 2013/07/09 | 989 | 996 | 985 | 987 | -2 | -0.2% | 16,000 |
| 2013/07/08 | 1,005 | 1,005 | 989 | 989 | -16 | -1.6% | 9,000 |
| 2013/07/05 | 1,010 | 1,010 | 1,005 | 1,005 | -8 | -0.8% | 4,000 |
| 2013/07/04 | 1,002 | 1,013 | 1,000 | 1,013 | +26 | +2.6% | 12,000 |
| 2013/07/03 | 988 | 991 | 983 | 987 | -11 | -1.1% | 18,000 |
| 2013/07/02 | 1,011 | 1,011 | 994 | 998 | +8 | +0.8% | 12,000 |
| 2013/07/01 | 1,006 | 1,008 | 990 | 990 | -22 | -2.2% | 10,000 |
| 2013/06/28 | 995 | 1,013 | 995 | 1,012 | +32 | +3.3% | 12,000 |
| 2013/06/27 | 971 | 995 | 965 | 980 | +9 | +0.9% | 10,000 |
| 2013/06/26 | 998 | 998 | 971 | 971 | -16 | -1.6% | 9,000 |
| 2013/06/25 | 1,017 | 1,017 | 975 | 987 | -31 | -3% | 11,000 |
| 2013/06/24 | 1,023 | 1,023 | 1,018 | 1,018 | +3 | +0.3% | 4,000 |
| 2013/06/21 | 1,020 | 1,026 | 1,000 | 1,015 | -8 | -0.8% | 28,000 |
| 2013/06/20 | 1,007 | 1,024 | 1,002 | 1,023 | +23 | +2.3% | 22,000 |
| 2013/06/19 | 991 | 1,003 | 991 | 1,000 | -15 | -1.5% | 12,000 |
| 2013/06/18 | 997 | 1,015 | 972 | 1,015 | +17 | +1.7% | 17,000 |
| 2013/06/17 | 962 | 998 | 952 | 998 | +38 | +4% | 9,000 |
| 2013/06/14 | 970 | 985 | 960 | 960 | -19 | -1.9% | 24,000 |
| 2013/06/13 | 971 | 979 | 963 | 979 | +5 | +0.5% | 17,000 |
2751～
2800
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
