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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 811 | 820 | 811 | 820 | +6 | +0.7% | 15,000 |
| 2010/08/04 | 819 | 824 | 814 | 814 | -10 | -1.2% | 14,000 |
| 2010/08/03 | 832 | 834 | 823 | 824 | -2 | -0.2% | 16,000 |
| 2010/08/02 | 828 | 833 | 818 | 826 | +12 | +1.5% | 11,000 |
| 2010/07/30 | 827 | 827 | 814 | 814 | -13 | -1.6% | 22,000 |
| 2010/07/29 | 824 | 833 | 824 | 827 | -7 | -0.8% | 26,000 |
| 2010/07/28 | 821 | 844 | 821 | 834 | -1 | -0.1% | 75,000 |
| 2010/07/27 | 836 | 846 | 835 | 835 | +6 | +0.7% | 11,000 |
| 2010/07/26 | 850 | 850 | 828 | 829 | -6 | -0.7% | 26,000 |
| 2010/07/23 | 840 | 845 | 835 | 835 | -5 | -0.6% | 10,000 |
| 2010/07/22 | 840 | 842 | 840 | 840 | +4 | +0.5% | 18,000 |
| 2010/07/21 | 840 | 850 | 835 | 836 | +5 | +0.6% | 32,000 |
| 2010/07/20 | 838 | 838 | 824 | 831 | -7 | -0.8% | 27,000 |
| 2010/07/16 | 842 | 843 | 829 | 838 | -11 | -1.3% | 53,000 |
| 2010/07/15 | 859 | 876 | 845 | 849 | -13 | -1.5% | 54,000 |
| 2010/07/14 | 860 | 867 | 859 | 862 | +7 | +0.8% | 23,000 |
| 2010/07/13 | 875 | 879 | 853 | 855 | -35 | -3.9% | 49,000 |
| 2010/07/12 | 884 | 897 | 884 | 890 | +3 | +0.3% | 11,000 |
| 2010/07/09 | 882 | 888 | 882 | 887 | +5 | +0.6% | 9,000 |
| 2010/07/08 | 878 | 895 | 878 | 882 | +4 | +0.5% | 8,000 |
| 2010/07/07 | 881 | 890 | 876 | 878 | -12 | -1.3% | 24,000 |
| 2010/07/06 | 880 | 892 | 879 | 890 | +10 | +1.1% | 9,000 |
| 2010/07/05 | 862 | 881 | 861 | 880 | +3 | +0.3% | 18,000 |
| 2010/07/02 | 898 | 898 | 876 | 877 | -24 | -2.7% | 11,000 |
| 2010/07/01 | 900 | 906 | 900 | 901 | +1 | +0.1% | 16,000 |
| 2010/06/30 | 909 | 909 | 899 | 900 | -1 | -0.1% | 6,000 |
| 2010/06/29 | 910 | 910 | 900 | 901 | -6 | -0.7% | 9,000 |
| 2010/06/28 | 910 | 920 | 895 | 907 | -2 | -0.2% | 20,000 |
| 2010/06/25 | 906 | 917 | 906 | 909 | +1 | +0.1% | 33,000 |
| 2010/06/24 | 912 | 912 | 908 | 908 | ±0 | ±0% | 7,000 |
| 2010/06/23 | 910 | 913 | 907 | 908 | -12 | -1.3% | 12,000 |
| 2010/06/22 | 924 | 924 | 916 | 920 | -4 | -0.4% | 24,000 |
| 2010/06/21 | 914 | 946 | 914 | 924 | +16 | +1.8% | 88,000 |
| 2010/06/18 | 904 | 910 | 900 | 908 | +6 | +0.7% | 22,000 |
| 2010/06/17 | 908 | 911 | 902 | 902 | -6 | -0.7% | 23,000 |
| 2010/06/16 | 905 | 909 | 902 | 908 | +8 | +0.9% | 32,000 |
| 2010/06/15 | 900 | 903 | 900 | 900 | +2 | +0.2% | 17,000 |
| 2010/06/14 | 903 | 905 | 890 | 898 | -1 | -0.1% | 28,000 |
| 2010/06/11 | 895 | 900 | 894 | 899 | +6 | +0.7% | 26,000 |
| 2010/06/10 | 893 | 895 | 891 | 893 | -1 | -0.1% | 22,000 |
| 2010/06/09 | 896 | 898 | 887 | 894 | +13 | +1.5% | 44,000 |
| 2010/06/08 | 891 | 896 | 880 | 881 | +5 | +0.6% | 20,000 |
| 2010/06/07 | 868 | 879 | 868 | 876 | -17 | -1.9% | 23,000 |
| 2010/06/04 | 896 | 912 | 892 | 893 | -1 | -0.1% | 27,000 |
| 2010/06/03 | 896 | 920 | 890 | 894 | -9 | -1% | 28,000 |
| 2010/06/02 | 902 | 917 | 887 | 903 | +13 | +1.5% | 19,000 |
| 2010/06/01 | 896 | 896 | 882 | 890 | +8 | +0.9% | 29,000 |
| 2010/05/31 | 871 | 887 | 870 | 882 | +3 | +0.3% | 34,000 |
| 2010/05/28 | 872 | 898 | 872 | 879 | +12 | +1.4% | 65,000 |
| 2010/05/27 | 861 | 879 | 861 | 867 | -9 | -1% | 40,000 |
3501～
3550
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
