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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,093 | 1,124 | 1,090 | 1,124 | +24 | +2.2% | 13,000 |
| 2012/08/15 | 1,112 | 1,120 | 1,071 | 1,100 | -10 | -0.9% | 41,000 |
| 2012/08/14 | 1,112 | 1,120 | 1,110 | 1,110 | -2 | -0.2% | 8,000 |
| 2012/08/13 | 1,111 | 1,112 | 1,102 | 1,112 | +12 | +1.1% | 8,000 |
| 2012/08/10 | 1,100 | 1,100 | 1,099 | 1,100 | ±0 | ±0% | 8,000 |
| 2012/08/09 | 1,097 | 1,100 | 1,085 | 1,100 | ±0 | ±0% | 11,000 |
| 2012/08/08 | 1,105 | 1,105 | 1,096 | 1,100 | +20 | +1.9% | 7,000 |
| 2012/08/07 | 1,050 | 1,080 | 1,038 | 1,080 | +42 | +4% | 14,000 |
| 2012/08/06 | 1,050 | 1,050 | 1,031 | 1,038 | -32 | -3% | 5,000 |
| 2012/08/03 | 1,070 | 1,070 | 1,070 | 1,070 | -10 | -0.9% | 2,000 |
| 2012/08/02 | 1,080 | 1,080 | 1,080 | 1,080 | -19 | -1.7% | 1,000 |
| 2012/08/01 | 1,072 | 1,100 | 1,072 | 1,099 | +16 | +1.5% | 11,000 |
| 2012/07/31 | 1,090 | 1,091 | 1,082 | 1,083 | -17 | -1.5% | 7,000 |
| 2012/07/30 | 1,104 | 1,104 | 1,088 | 1,100 | +25 | +2.3% | 11,000 |
| 2012/07/27 | 1,055 | 1,082 | 1,055 | 1,075 | +20 | +1.9% | 6,000 |
| 2012/07/26 | 1,059 | 1,076 | 1,054 | 1,055 | -3 | -0.3% | 11,000 |
| 2012/07/25 | 1,070 | 1,073 | 1,043 | 1,058 | -12 | -1.1% | 9,000 |
| 2012/07/24 | 1,114 | 1,114 | 1,070 | 1,070 | -20 | -1.8% | 6,000 |
| 2012/07/23 | 1,091 | 1,099 | 1,081 | 1,090 | -4 | -0.4% | 16,000 |
| 2012/07/20 | 1,117 | 1,117 | 1,091 | 1,094 | -6 | -0.5% | 9,000 |
| 2012/07/19 | 1,085 | 1,100 | 1,085 | 1,100 | +20 | +1.9% | 5,000 |
| 2012/07/18 | 1,085 | 1,090 | 1,080 | 1,080 | +14 | +1.3% | 8,000 |
| 2012/07/17 | 1,075 | 1,088 | 1,066 | 1,066 | +11 | +1% | 5,000 |
| 2012/07/13 | 1,019 | 1,055 | 1,019 | 1,055 | +43 | +4.2% | 12,000 |
| 2012/07/12 | 1,054 | 1,054 | 1,012 | 1,012 | -18 | -1.7% | 5,000 |
| 2012/07/11 | 1,040 | 1,040 | 1,020 | 1,030 | -27 | -2.6% | 8,000 |
| 2012/07/10 | 1,052 | 1,063 | 1,044 | 1,057 | +5 | +0.5% | 13,000 |
| 2012/07/09 | 1,091 | 1,091 | 1,052 | 1,052 | -43 | -3.9% | 15,000 |
| 2012/07/06 | 1,100 | 1,112 | 1,065 | 1,095 | -5 | -0.5% | 10,000 |
| 2012/07/05 | 1,071 | 1,100 | 1,071 | 1,100 | +29 | +2.7% | 6,000 |
| 2012/07/04 | 1,056 | 1,089 | 1,056 | 1,071 | -3 | -0.3% | 8,000 |
| 2012/07/03 | 1,074 | 1,074 | 1,074 | 1,074 | ±0 | ±0% | 1,000 |
| 2012/07/02 | 1,055 | 1,074 | 1,055 | 1,074 | +19 | +1.8% | 5,000 |
| 2012/06/29 | 1,061 | 1,081 | 1,055 | 1,055 | +10 | +1% | 17,000 |
| 2012/06/28 | 1,034 | 1,060 | 1,034 | 1,045 | +9 | +0.9% | 6,000 |
| 2012/06/27 | 1,047 | 1,050 | 1,036 | 1,036 | +6 | +0.6% | 7,000 |
| 2012/06/26 | 1,040 | 1,044 | 1,030 | 1,030 | -11 | -1.1% | 12,000 |
| 2012/06/25 | 1,045 | 1,045 | 1,040 | 1,041 | +20 | +2% | 7,000 |
| 2012/06/22 | 1,045 | 1,045 | 1,018 | 1,021 | -13 | -1.3% | 16,000 |
| 2012/06/21 | 1,035 | 1,044 | 1,030 | 1,034 | +14 | +1.4% | 28,000 |
| 2012/06/20 | 991 | 1,020 | 991 | 1,020 | +25 | +2.5% | 42,000 |
| 2012/06/19 | 979 | 995 | 979 | 995 | +18 | +1.8% | 11,000 |
| 2012/06/18 | 977 | 977 | 977 | 977 | +4 | +0.4% | 4,000 |
| 2012/06/15 | 978 | 983 | 973 | 973 | -4 | -0.4% | 10,000 |
| 2012/06/14 | 978 | 978 | 977 | 977 | -6 | -0.6% | 3,000 |
| 2012/06/13 | 982 | 983 | 982 | 983 | +8 | +0.8% | 8,000 |
| 2012/06/12 | 975 | 975 | 975 | 975 | -12 | -1.2% | 2,000 |
| 2012/06/11 | 996 | 996 | 986 | 987 | +4 | +0.4% | 8,000 |
| 2012/06/08 | 977 | 983 | 962 | 983 | +6 | +0.6% | 6,000 |
| 2012/06/07 | 990 | 991 | 977 | 977 | -13 | -1.3% | 6,000 |
3001～
3050
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
