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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,045 | 1,052 | 1,037 | 1,048 | -20 | -1.9% | 21,000 |
| 2013/03/28 | 1,048 | 1,068 | 1,036 | 1,068 | +33 | +3.2% | 13,000 |
| 2013/03/27 | 1,048 | 1,051 | 1,010 | 1,035 | -24 | -2.3% | 40,000 |
| 2013/03/26 | 1,065 | 1,073 | 1,059 | 1,059 | -9 | -0.8% | 29,000 |
| 2013/03/25 | 1,089 | 1,089 | 1,068 | 1,068 | -21 | -1.9% | 15,000 |
| 2013/03/22 | 1,080 | 1,096 | 1,068 | 1,089 | +17 | +1.6% | 25,000 |
| 2013/03/21 | 1,103 | 1,115 | 1,072 | 1,072 | -34 | -3.1% | 41,000 |
| 2013/03/19 | 1,092 | 1,106 | 1,092 | 1,106 | +16 | +1.5% | 14,000 |
| 2013/03/18 | 1,088 | 1,090 | 1,085 | 1,090 | +2 | +0.2% | 8,000 |
| 2013/03/15 | 1,065 | 1,089 | 1,064 | 1,088 | +23 | +2.2% | 15,000 |
| 2013/03/14 | 1,066 | 1,070 | 1,065 | 1,065 | -1 | -0.1% | 7,000 |
| 2013/03/13 | 1,069 | 1,073 | 1,062 | 1,066 | -3 | -0.3% | 10,000 |
| 2013/03/12 | 1,064 | 1,072 | 1,064 | 1,069 | -7 | -0.7% | 10,000 |
| 2013/03/11 | 1,067 | 1,090 | 1,060 | 1,076 | +18 | +1.7% | 20,000 |
| 2013/03/08 | 1,077 | 1,077 | 1,058 | 1,058 | -22 | -2% | 11,000 |
| 2013/03/07 | 1,069 | 1,080 | 1,069 | 1,080 | +12 | +1.1% | 20,000 |
| 2013/03/06 | 1,061 | 1,068 | 1,061 | 1,068 | +7 | +0.7% | 10,000 |
| 2013/03/05 | 1,063 | 1,065 | 1,055 | 1,061 | +5 | +0.5% | 19,000 |
| 2013/03/04 | 1,064 | 1,064 | 1,055 | 1,056 | -8 | -0.8% | 12,000 |
| 2013/03/01 | 1,060 | 1,068 | 1,060 | 1,064 | -5 | -0.5% | 6,000 |
| 2013/02/28 | 1,059 | 1,069 | 1,059 | 1,069 | +21 | +2% | 9,000 |
| 2013/02/27 | 1,059 | 1,061 | 1,048 | 1,048 | -25 | -2.3% | 15,000 |
| 2013/02/26 | 1,065 | 1,073 | 1,060 | 1,073 | +6 | +0.6% | 15,000 |
| 2013/02/25 | 1,053 | 1,067 | 1,051 | 1,067 | +16 | +1.5% | 25,000 |
| 2013/02/22 | 1,053 | 1,056 | 1,051 | 1,051 | -19 | -1.8% | 19,000 |
| 2013/02/21 | 1,059 | 1,070 | 1,057 | 1,070 | +13 | +1.2% | 24,000 |
| 2013/02/20 | 1,049 | 1,057 | 1,048 | 1,057 | -1 | -0.1% | 10,000 |
| 2013/02/19 | 1,053 | 1,060 | 1,049 | 1,058 | +7 | +0.7% | 24,000 |
| 2013/02/18 | 1,046 | 1,059 | 1,030 | 1,051 | +5 | +0.5% | 58,000 |
| 2013/02/15 | 1,054 | 1,065 | 1,046 | 1,046 | -8 | -0.8% | 85,000 |
| 2013/02/14 | 1,059 | 1,063 | 1,054 | 1,054 | -5 | -0.5% | 16,000 |
| 2013/02/13 | 1,055 | 1,061 | 1,050 | 1,059 | +6 | +0.6% | 9,000 |
| 2013/02/12 | 1,066 | 1,067 | 1,051 | 1,053 | +2 | +0.2% | 19,000 |
| 2013/02/08 | 1,052 | 1,053 | 1,051 | 1,051 | -4 | -0.4% | 7,000 |
| 2013/02/07 | 1,064 | 1,064 | 1,055 | 1,055 | -5 | -0.5% | 14,000 |
| 2013/02/06 | 1,060 | 1,070 | 1,054 | 1,060 | +10 | +1% | 7,000 |
| 2013/02/05 | 1,056 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 15,000 |
| 2013/02/04 | 1,069 | 1,070 | 1,060 | 1,060 | -9 | -0.8% | 18,000 |
| 2013/02/01 | 1,064 | 1,074 | 1,064 | 1,069 | +6 | +0.6% | 7,000 |
| 2013/01/31 | 1,072 | 1,072 | 1,056 | 1,063 | -9 | -0.8% | 12,000 |
| 2013/01/30 | 1,080 | 1,085 | 1,072 | 1,072 | -3 | -0.3% | 15,000 |
| 2013/01/29 | 1,074 | 1,075 | 1,068 | 1,075 | -2 | -0.2% | 8,000 |
| 2013/01/28 | 1,081 | 1,081 | 1,064 | 1,077 | -10 | -0.9% | 16,000 |
| 2013/01/25 | 1,050 | 1,087 | 1,050 | 1,087 | +44 | +4.2% | 27,000 |
| 2013/01/24 | 1,040 | 1,055 | 1,040 | 1,043 | -8 | -0.8% | 16,000 |
| 2013/01/23 | 1,070 | 1,070 | 1,041 | 1,051 | -22 | -2.1% | 25,000 |
| 2013/01/22 | 1,080 | 1,080 | 1,072 | 1,073 | -14 | -1.3% | 16,000 |
| 2013/01/21 | 1,078 | 1,087 | 1,076 | 1,087 | +10 | +0.9% | 20,000 |
| 2013/01/18 | 1,076 | 1,084 | 1,076 | 1,077 | +2 | +0.2% | 37,000 |
| 2013/01/17 | 1,082 | 1,083 | 1,075 | 1,075 | -5 | -0.5% | 27,000 |
2851～
2900
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
