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 |
|---|---|---|---|---|---|---|---|
| 2012/03/28 | 1,178 | 1,190 | 1,170 | 1,190 | +11 | +0.9% | 17,000 |
| 2012/03/27 | 1,146 | 1,179 | 1,146 | 1,179 | +29 | +2.5% | 25,000 |
| 2012/03/26 | 1,152 | 1,175 | 1,150 | 1,150 | -21 | -1.8% | 28,000 |
| 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 |
3201～
3250
件表示中 / 6943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 | 90,500円 | +3.5% | +45.6% | 2.87% | 47.23倍 | 0.51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 |
| 薬王堂ＨＤ | 202,200円 | +10.7% | +4.7% | 1.43% | 9.00倍 | 1.07倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| 力の源ＨＤ | 131,200円 | +10.2% | +5.4% | 1.37% | 16.39倍 | 3.86倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 大戸屋ＨＤ | 520,000円 | +4.2% | +0.5% | 0.10% | 30.93倍 | 9.37倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| アドヴァンＧ | 81,300円 | -0.1% | -8.7% | 4.92% | 5.18倍 | 0.53倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
市場注目の銘柄
チャート関連のコラム
