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 |
|---|---|---|---|---|---|---|---|
| 2012/01/17 | 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 |
| 2012/01/12 | 1,209 | 1,209 | 1,164 | 1,164 | -45 | -3.7% | 20,000 |
| 2012/01/11 | 1,199 | 1,216 | 1,199 | 1,209 | -9 | -0.7% | 23,000 |
| 2012/01/10 | 1,198 | 1,218 | 1,198 | 1,218 | +16 | +1.3% | 15,000 |
| 2012/01/06 | 1,202 | 1,202 | 1,154 | 1,202 | -3 | -0.2% | 21,000 |
| 2012/01/05 | 1,215 | 1,215 | 1,201 | 1,205 | -22 | -1.8% | 7,000 |
| 2012/01/04 | 1,205 | 1,238 | 1,205 | 1,227 | +52 | +4.4% | 14,000 |
| 2011/12/30 | 1,161 | 1,175 | 1,161 | 1,175 | +5 | +0.4% | 15,000 |
| 2011/12/29 | 1,141 | 1,180 | 1,141 | 1,170 | +22 | +1.9% | 19,000 |
| 2011/12/28 | 1,145 | 1,149 | 1,136 | 1,148 | -3 | -0.3% | 20,000 |
| 2011/12/27 | 1,140 | 1,160 | 1,110 | 1,151 | -19 | -1.6% | 29,000 |
| 2011/12/26 | 1,173 | 1,190 | 1,170 | 1,170 | -21 | -1.8% | 30,000 |
| 2011/12/22 | 1,231 | 1,240 | 1,178 | 1,191 | -55 | -4.4% | 38,000 |
| 2011/12/21 | 1,229 | 1,246 | 1,229 | 1,246 | +22 | +1.8% | 20,000 |
| 2011/12/20 | 1,178 | 1,224 | 1,178 | 1,224 | +30 | +2.5% | 30,000 |
| 2011/12/19 | 1,181 | 1,205 | 1,181 | 1,194 | -15 | -1.2% | 59,000 |
| 2011/12/16 | 1,220 | 1,226 | 1,207 | 1,209 | -23 | -1.9% | 48,000 |
| 2011/12/15 | 1,260 | 1,262 | 1,213 | 1,232 | -30 | -2.4% | 69,000 |
| 2011/12/14 | 1,285 | 1,285 | 1,255 | 1,262 | -15 | -1.2% | 48,000 |
| 2011/12/13 | 1,297 | 1,297 | 1,277 | 1,277 | -21 | -1.6% | 59,000 |
| 2011/12/12 | 1,285 | 1,310 | 1,285 | 1,298 | +23 | +1.8% | 46,000 |
| 2011/12/09 | 1,280 | 1,283 | 1,271 | 1,275 | -12 | -0.9% | 39,000 |
| 2011/12/08 | 1,293 | 1,294 | 1,281 | 1,287 | -7 | -0.5% | 39,000 |
| 2011/12/07 | 1,271 | 1,294 | 1,260 | 1,294 | +29 | +2.3% | 85,000 |
| 2011/12/06 | 1,275 | 1,277 | 1,263 | 1,265 | -10 | -0.8% | 75,000 |
| 2011/12/05 | 1,269 | 1,280 | 1,265 | 1,275 | +5 | +0.4% | 43,000 |
| 2011/12/02 | 1,288 | 1,288 | 1,256 | 1,270 | -5 | -0.4% | 119,000 |
| 2011/12/01 | 1,290 | 1,290 | 1,275 | 1,275 | -5 | -0.4% | 52,000 |
| 2011/11/30 | 1,285 | 1,290 | 1,274 | 1,280 | -4 | -0.3% | 114,000 |
| 2011/11/29 | 1,290 | 1,290 | 1,273 | 1,284 | +2 | +0.2% | 81,000 |
| 2011/11/28 | 1,278 | 1,298 | 1,276 | 1,282 | +3 | +0.2% | 98,000 |
| 2011/11/25 | 1,280 | 1,298 | 1,274 | 1,279 | +5 | +0.4% | 78,000 |
| 2011/11/24 | 1,272 | 1,277 | 1,267 | 1,274 | +3 | +0.2% | 94,000 |
| 2011/11/22 | 1,259 | 1,274 | 1,251 | 1,271 | +16 | +1.3% | 45,000 |
| 2011/11/21 | 1,243 | 1,266 | 1,239 | 1,255 | +17 | +1.4% | 92,000 |
| 2011/11/18 | 1,236 | 1,240 | 1,228 | 1,238 | +10 | +0.8% | 91,000 |
| 2011/11/17 | 1,213 | 1,228 | 1,210 | 1,228 | +13 | +1.1% | 79,000 |
| 2011/11/16 | 1,192 | 1,215 | 1,192 | 1,215 | ±0 | ±0% | 35,000 |
| 2011/11/15 | 1,207 | 1,216 | 1,198 | 1,215 | +15 | +1.3% | 55,000 |
| 2011/11/14 | 1,200 | 1,213 | 1,190 | 1,200 | +14 | +1.2% | 71,000 |
| 2011/11/11 | 1,169 | 1,209 | 1,152 | 1,186 | +42 | +3.7% | 39,000 |
| 2011/11/10 | 1,145 | 1,158 | 1,138 | 1,144 | -24 | -2.1% | 49,000 |
| 2011/11/09 | 1,133 | 1,172 | 1,126 | 1,168 | +56 | +5% | 38,000 |
| 2011/11/08 | 1,123 | 1,130 | 1,112 | 1,112 | -13 | -1.2% | 26,000 |
| 2011/11/07 | 1,124 | 1,125 | 1,110 | 1,125 | +27 | +2.5% | 37,000 |
| 2011/11/04 | 1,099 | 1,102 | 1,090 | 1,098 | +8 | +0.7% | 50,000 |
| 2011/11/02 | 1,100 | 1,100 | 1,080 | 1,090 | -2 | -0.2% | 46,000 |
| 2011/11/01 | 1,096 | 1,115 | 1,090 | 1,092 | -7 | -0.6% | 29,000 |
3251～
3300
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
