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 |
|---|---|---|---|---|---|---|---|
| 2010/05/31 | 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 |
| 2010/05/26 | 871 | 900 | 850 | 876 | -2 | -0.2% | 47,000 |
| 2010/05/25 | 871 | 880 | 870 | 878 | -23 | -2.6% | 34,000 |
| 2010/05/24 | 892 | 904 | 878 | 901 | -20 | -2.2% | 48,000 |
| 2010/05/21 | 945 | 951 | 920 | 921 | -39 | -4.1% | 44,000 |
| 2010/05/20 | 966 | 966 | 952 | 960 | ±0 | ±0% | 24,000 |
| 2010/05/19 | 969 | 969 | 951 | 960 | +4 | +0.4% | 35,000 |
| 2010/05/18 | 993 | 993 | 949 | 956 | -19 | -1.9% | 32,000 |
| 2010/05/17 | 992 | 992 | 962 | 975 | -17 | -1.7% | 26,000 |
| 2010/05/14 | 980 | 993 | 975 | 992 | +26 | +2.7% | 30,000 |
| 2010/05/13 | 990 | 996 | 966 | 966 | -9 | -0.9% | 44,000 |
| 2010/05/12 | 989 | 999 | 975 | 975 | -14 | -1.4% | 26,000 |
| 2010/05/11 | 994 | 1,004 | 985 | 989 | -4 | -0.4% | 37,000 |
| 2010/05/10 | 980 | 993 | 950 | 993 | +13 | +1.3% | 49,000 |
| 2010/05/07 | 975 | 986 | 951 | 980 | -40 | -3.9% | 80,000 |
| 2010/05/06 | 1,054 | 1,054 | 1,003 | 1,020 | -34 | -3.2% | 62,000 |
| 2010/04/30 | 1,020 | 1,075 | 1,017 | 1,054 | +27 | +2.6% | 82,000 |
| 2010/04/28 | 1,051 | 1,066 | 1,027 | 1,027 | -53 | -4.9% | 41,000 |
| 2010/04/27 | 1,083 | 1,083 | 1,065 | 1,080 | -6 | -0.6% | 31,000 |
| 2010/04/26 | 1,083 | 1,089 | 1,078 | 1,086 | +1 | +0.1% | 25,000 |
| 2010/04/23 | 1,086 | 1,086 | 1,081 | 1,085 | +6 | +0.6% | 29,000 |
| 2010/04/22 | 1,081 | 1,082 | 1,053 | 1,079 | +2 | +0.2% | 64,000 |
| 2010/04/21 | 1,060 | 1,086 | 1,060 | 1,077 | +20 | +1.9% | 40,000 |
| 2010/04/20 | 1,042 | 1,057 | 1,042 | 1,057 | +15 | +1.4% | 50,000 |
| 2010/04/19 | 986 | 1,045 | 986 | 1,042 | -4 | -0.4% | 56,000 |
| 2010/04/16 | 1,060 | 1,065 | 1,045 | 1,046 | -19 | -1.8% | 46,000 |
| 2010/04/15 | 1,063 | 1,077 | 1,058 | 1,065 | +2 | +0.2% | 35,000 |
| 2010/04/14 | 1,076 | 1,079 | 1,045 | 1,063 | -7 | -0.7% | 42,000 |
| 2010/04/13 | 1,100 | 1,100 | 1,061 | 1,070 | -22 | -2% | 78,000 |
| 2010/04/12 | 1,100 | 1,100 | 1,079 | 1,092 | +20 | +1.9% | 69,000 |
| 2010/04/09 | 1,090 | 1,098 | 1,059 | 1,072 | +12 | +1.1% | 122,000 |
| 2010/04/08 | 1,024 | 1,080 | 1,020 | 1,060 | +38 | +3.7% | 122,000 |
| 2010/04/07 | 1,025 | 1,032 | 1,002 | 1,022 | -3 | -0.3% | 63,000 |
| 2010/04/06 | 1,007 | 1,025 | 993 | 1,025 | +33 | +3.3% | 98,000 |
| 2010/04/05 | 962 | 1,000 | 962 | 992 | +17 | +1.7% | 78,000 |
| 2010/04/02 | 975 | 978 | 950 | 975 | +14 | +1.5% | 53,000 |
| 2010/04/01 | 930 | 971 | 930 | 961 | +19 | +2% | 50,000 |
| 2010/03/31 | 934 | 944 | 934 | 942 | +19 | +2.1% | 33,000 |
| 2010/03/30 | 908 | 925 | 908 | 923 | +23 | +2.6% | 42,000 |
| 2010/03/29 | 899 | 901 | 895 | 900 | +6 | +0.7% | 15,000 |
| 2010/03/26 | 888 | 894 | 873 | 894 | +17 | +1.9% | 47,000 |
| 2010/03/25 | 873 | 889 | 869 | 877 | -11 | -1.2% | 29,000 |
| 2010/03/24 | 878 | 889 | 871 | 888 | +16 | +1.8% | 37,000 |
| 2010/03/23 | 871 | 887 | 871 | 872 | +1 | +0.1% | 55,000 |
| 2010/03/19 | 870 | 872 | 870 | 871 | +7 | +0.8% | 28,000 |
| 2010/03/18 | 863 | 867 | 861 | 864 | +6 | +0.7% | 23,000 |
| 2010/03/17 | 850 | 862 | 850 | 858 | +8 | +0.9% | 55,000 |
| 2010/03/16 | 858 | 858 | 850 | 850 | -5 | -0.6% | 20,000 |
3651～
3700
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
