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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,149 | 1,171 | 1,149 | 1,171 | -1 | -0.1% | 12,000 |
| 2012/03/22 | 1,177 | 1,177 | 1,171 | 1,172 | +20 | +1.7% | 7,000 |
| 2012/03/21 | 1,146 | 1,173 | 1,143 | 1,152 | -24 | -2% | 22,000 |
| 2012/03/19 | 1,173 | 1,193 | 1,163 | 1,176 | +3 | +0.3% | 5,000 |
| 2012/03/16 | 1,173 | 1,173 | 1,168 | 1,173 | ±0 | ±0% | 7,000 |
| 2012/03/15 | 1,153 | 1,199 | 1,153 | 1,173 | +3 | +0.3% | 10,000 |
| 2012/03/14 | 1,168 | 1,177 | 1,168 | 1,170 | -18 | -1.5% | 22,000 |
| 2012/03/13 | 1,198 | 1,198 | 1,188 | 1,188 | -10 | -0.8% | 8,000 |
| 2012/03/12 | 1,187 | 1,204 | 1,187 | 1,198 | +11 | +0.9% | 46,000 |
| 2012/03/09 | 1,189 | 1,198 | 1,187 | 1,187 | ±0 | ±0% | 26,000 |
| 2012/03/08 | 1,157 | 1,188 | 1,157 | 1,187 | +13 | +1.1% | 18,000 |
| 2012/03/07 | 1,161 | 1,182 | 1,152 | 1,174 | -10 | -0.8% | 19,000 |
| 2012/03/06 | 1,184 | 1,188 | 1,180 | 1,184 | +5 | +0.4% | 14,000 |
| 2012/03/05 | 1,175 | 1,190 | 1,163 | 1,179 | +2 | +0.2% | 44,000 |
| 2012/03/02 | 1,146 | 1,179 | 1,146 | 1,177 | +22 | +1.9% | 33,000 |
| 2012/03/01 | 1,142 | 1,161 | 1,142 | 1,155 | +8 | +0.7% | 26,000 |
| 2012/02/29 | 1,156 | 1,167 | 1,146 | 1,147 | +1 | +0.1% | 54,000 |
| 2012/02/28 | 1,111 | 1,146 | 1,111 | 1,146 | +23 | +2% | 18,000 |
| 2012/02/27 | 1,114 | 1,123 | 1,114 | 1,123 | +1 | +0.1% | 21,000 |
| 2012/02/24 | 1,115 | 1,136 | 1,115 | 1,122 | +8 | +0.7% | 20,000 |
| 2012/02/23 | 1,141 | 1,141 | 1,112 | 1,114 | -31 | -2.7% | 13,000 |
| 2012/02/22 | 1,106 | 1,146 | 1,106 | 1,145 | +41 | +3.7% | 27,000 |
| 2012/02/21 | 1,093 | 1,105 | 1,093 | 1,104 | +10 | +0.9% | 16,000 |
| 2012/02/20 | 1,089 | 1,094 | 1,082 | 1,094 | +4 | +0.4% | 11,000 |
| 2012/02/17 | 1,092 | 1,092 | 1,088 | 1,090 | -2 | -0.2% | 9,000 |
| 2012/02/16 | 1,078 | 1,093 | 1,078 | 1,092 | -15 | -1.4% | 72,000 |
| 2012/02/15 | 1,096 | 1,107 | 1,091 | 1,107 | +17 | +1.6% | 69,000 |
| 2012/02/14 | 1,083 | 1,090 | 1,083 | 1,090 | +8 | +0.7% | 41,000 |
| 2012/02/13 | 1,082 | 1,085 | 1,082 | 1,082 | ±0 | ±0% | 40,000 |
| 2012/02/10 | 1,074 | 1,082 | 1,074 | 1,082 | -1 | -0.1% | 122,000 |
| 2012/02/09 | 1,077 | 1,083 | 1,075 | 1,083 | +5 | +0.5% | 24,000 |
| 2012/02/08 | 1,075 | 1,082 | 1,075 | 1,078 | -2 | -0.2% | 5,000 |
| 2012/02/07 | 1,075 | 1,086 | 1,073 | 1,080 | +1 | +0.1% | 20,000 |
| 2012/02/06 | 1,077 | 1,079 | 1,072 | 1,079 | -2 | -0.2% | 10,000 |
| 2012/02/03 | 1,088 | 1,088 | 1,081 | 1,081 | -7 | -0.6% | 24,000 |
| 2012/02/02 | 1,083 | 1,103 | 1,082 | 1,088 | +5 | +0.5% | 27,000 |
| 2012/02/01 | 1,070 | 1,083 | 1,070 | 1,083 | +3 | +0.3% | 7,000 |
| 2012/01/31 | 1,064 | 1,080 | 1,064 | 1,080 | -3 | -0.3% | 31,000 |
| 2012/01/30 | 1,089 | 1,089 | 1,081 | 1,083 | -11 | -1% | 39,000 |
| 2012/01/27 | 1,141 | 1,141 | 1,087 | 1,094 | -48 | -4.2% | 47,000 |
| 2012/01/26 | 1,134 | 1,142 | 1,122 | 1,142 | +18 | +1.6% | 25,000 |
| 2012/01/25 | 1,091 | 1,124 | 1,090 | 1,124 | +33 | +3% | 22,000 |
| 2012/01/24 | 1,110 | 1,114 | 1,091 | 1,091 | -13 | -1.2% | 11,000 |
| 2012/01/23 | 1,094 | 1,104 | 1,077 | 1,104 | +14 | +1.3% | 25,000 |
| 2012/01/20 | 1,075 | 1,090 | 1,066 | 1,090 | +15 | +1.4% | 44,000 |
| 2012/01/19 | 1,096 | 1,096 | 1,056 | 1,075 | -27 | -2.5% | 49,000 |
| 2012/01/18 | 1,098 | 1,123 | 1,098 | 1,102 | +5 | +0.5% | 35,000 |
| 2012/01/17 | 1,111 | 1,112 | 1,076 | 1,097 | -21 | -1.9% | 28,000 |
| 2012/01/16 | 1,134 | 1,134 | 1,113 | 1,118 | -23 | -2% | 10,000 |
| 2012/01/13 | 1,144 | 1,150 | 1,141 | 1,141 | -23 | -2% | 20,000 |
3101～
3150
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
