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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 850 | 850 | 845 | 845 | -4 | -0.5% | 48,000 |
| 2010/03/09 | 849 | 861 | 849 | 849 | -4 | -0.5% | 49,000 |
| 2010/03/08 | 853 | 859 | 850 | 853 | ±0 | ±0% | 29,000 |
| 2010/03/05 | 857 | 860 | 844 | 853 | +1 | +0.1% | 33,000 |
| 2010/03/04 | 856 | 856 | 847 | 852 | -4 | -0.5% | 9,000 |
| 2010/03/03 | 854 | 859 | 852 | 856 | +2 | +0.2% | 21,000 |
| 2010/03/02 | 856 | 857 | 847 | 854 | -16 | -1.8% | 40,000 |
| 2010/03/01 | 856 | 883 | 856 | 870 | +14 | +1.6% | 26,000 |
| 2010/02/26 | 868 | 868 | 848 | 856 | -5 | -0.6% | 58,000 |
| 2010/02/25 | 878 | 878 | 861 | 861 | +2 | +0.2% | 22,000 |
| 2010/02/24 | 863 | 863 | 852 | 859 | -19 | -2.2% | 21,000 |
| 2010/02/23 | 885 | 885 | 878 | 878 | +3 | +0.3% | 10,000 |
| 2010/02/22 | 867 | 878 | 867 | 875 | +23 | +2.7% | 32,000 |
| 2010/02/19 | 861 | 867 | 850 | 852 | -4 | -0.5% | 42,000 |
| 2010/02/18 | 860 | 860 | 851 | 856 | ±0 | ±0% | 39,000 |
| 2010/02/17 | 849 | 856 | 848 | 856 | -1 | -0.1% | 62,000 |
| 2010/02/16 | 878 | 879 | 851 | 857 | -21 | -2.4% | 194,000 |
| 2010/02/15 | 885 | 885 | 878 | 878 | -7 | -0.8% | 14,000 |
| 2010/02/12 | 883 | 886 | 878 | 885 | ±0 | ±0% | 40,000 |
| 2010/02/10 | 889 | 894 | 884 | 885 | -2 | -0.2% | 30,000 |
| 2010/02/09 | 885 | 898 | 883 | 887 | -5 | -0.6% | 29,000 |
| 2010/02/08 | 899 | 899 | 889 | 892 | -7 | -0.8% | 27,000 |
| 2010/02/05 | 908 | 908 | 898 | 899 | -9 | -1% | 39,000 |
| 2010/02/04 | 901 | 909 | 900 | 908 | +4 | +0.4% | 18,000 |
| 2010/02/03 | 898 | 910 | 897 | 904 | +2 | +0.2% | 45,000 |
| 2010/02/02 | 898 | 902 | 896 | 902 | +4 | +0.4% | 27,000 |
| 2010/02/01 | 903 | 903 | 888 | 898 | +2 | +0.2% | 20,000 |
| 2010/01/29 | 913 | 913 | 896 | 896 | -17 | -1.9% | 42,000 |
| 2010/01/28 | 908 | 913 | 905 | 913 | +11 | +1.2% | 27,000 |
| 2010/01/27 | 893 | 903 | 893 | 902 | +8 | +0.9% | 40,000 |
| 2010/01/26 | 895 | 903 | 891 | 894 | ±0 | ±0% | 57,000 |
| 2010/01/25 | 893 | 896 | 890 | 894 | -5 | -0.6% | 23,000 |
| 2010/01/22 | 911 | 912 | 892 | 899 | -10 | -1.1% | 43,000 |
| 2010/01/21 | 902 | 915 | 896 | 909 | +7 | +0.8% | 53,000 |
| 2010/01/20 | 903 | 912 | 901 | 902 | -1 | -0.1% | 29,000 |
| 2010/01/19 | 896 | 905 | 896 | 903 | +3 | +0.3% | 20,000 |
| 2010/01/18 | 893 | 902 | 892 | 900 | +2 | +0.2% | 31,000 |
| 2010/01/15 | 894 | 910 | 891 | 898 | -6 | -0.7% | 36,000 |
| 2010/01/14 | 896 | 904 | 893 | 904 | +1 | +0.1% | 25,000 |
| 2010/01/13 | 890 | 911 | 883 | 903 | +3 | +0.3% | 37,000 |
| 2010/01/12 | 892 | 905 | 892 | 900 | +3 | +0.3% | 16,000 |
| 2010/01/08 | 910 | 910 | 891 | 897 | -8 | -0.9% | 63,000 |
| 2010/01/07 | 900 | 908 | 900 | 905 | +3 | +0.3% | 36,000 |
| 2010/01/06 | 900 | 904 | 900 | 902 | +6 | +0.7% | 49,000 |
| 2010/01/05 | 900 | 901 | 889 | 896 | +1 | +0.1% | 34,000 |
| 2010/01/04 | 893 | 895 | 879 | 895 | +3 | +0.3% | 24,000 |
| 2009/12/30 | 902 | 915 | 892 | 892 | -19 | -2.1% | 21,000 |
| 2009/12/29 | 915 | 915 | 905 | 911 | +6 | +0.7% | 19,000 |
| 2009/12/28 | 880 | 906 | 880 | 905 | +15 | +1.7% | 42,000 |
| 2009/12/25 | 875 | 893 | 875 | 890 | +5 | +0.6% | 29,000 |
3601～
3650
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 | 92,100円 | +2.7% | -19.3% | 2.82% | 70.09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 | 422,500円 | +24.6% | +45.4% | 0.12% | 19.72倍 | 8.41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 | 376,000円 | +21.0% | +12.3% | 2.77% | 7.41倍 | 1.35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 | 388,500円 | +15.1% | -3.7% | 2.45% | 8.18倍 | 1.02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 | 155,700円 | +5.7% | +11.7% | 3.21% | 11.02倍 | 1.03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
