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 |
|---|---|---|---|---|---|---|---|
| 2009/10/15 | 911 | 920 | 909 | 914 | -6 | -0.7% | 60,000 |
| 2009/10/14 | 914 | 930 | 902 | 920 | +2 | +0.2% | 83,000 |
| 2009/10/13 | 936 | 943 | 918 | 918 | -18 | -1.9% | 73,000 |
| 2009/10/09 | 929 | 940 | 926 | 936 | -10 | -1.1% | 64,000 |
| 2009/10/08 | 943 | 950 | 922 | 946 | +1 | +0.1% | 54,000 |
| 2009/10/07 | 968 | 968 | 934 | 945 | -29 | -3% | 44,000 |
| 2009/10/06 | 987 | 987 | 970 | 974 | -13 | -1.3% | 43,000 |
| 2009/10/05 | 970 | 990 | 970 | 987 | +13 | +1.3% | 32,000 |
| 2009/10/02 | 980 | 981 | 972 | 974 | -23 | -2.3% | 24,000 |
| 2009/10/01 | 992 | 1,003 | 983 | 997 | +5 | +0.5% | 27,000 |
| 2009/09/30 | 996 | 997 | 992 | 992 | -4 | -0.4% | 19,000 |
| 2009/09/29 | 1,016 | 1,017 | 995 | 996 | -14 | -1.4% | 18,000 |
| 2009/09/28 | 1,005 | 1,015 | 1,001 | 1,010 | +12 | +1.2% | 41,000 |
| 2009/09/25 | 1,005 | 1,005 | 984 | 998 | -1 | -0.1% | 61,000 |
| 2009/09/24 | 982 | 999 | 982 | 999 | +8 | +0.8% | 114,000 |
| 2009/09/18 | 992 | 992 | 985 | 991 | -1 | -0.1% | 33,000 |
| 2009/09/17 | 983 | 994 | 983 | 992 | ±0 | ±0% | 44,000 |
| 2009/09/16 | 1,004 | 1,013 | 990 | 992 | -21 | -2.1% | 140,000 |
| 2009/09/15 | 1,014 | 1,016 | 1,008 | 1,013 | +2 | +0.2% | 31,000 |
| 2009/09/14 | 1,017 | 1,017 | 1,010 | 1,011 | -7 | -0.7% | 60,000 |
| 2009/09/11 | 1,029 | 1,029 | 1,015 | 1,018 | +5 | +0.5% | 31,000 |
| 2009/09/10 | 1,020 | 1,020 | 1,005 | 1,013 | -13 | -1.3% | 166,000 |
| 2009/09/09 | 1,040 | 1,055 | 1,023 | 1,026 | -23 | -2.2% | 76,000 |
| 2009/09/08 | 1,070 | 1,071 | 1,044 | 1,049 | -35 | -3.2% | 44,000 |
| 2009/09/07 | 1,103 | 1,103 | 1,083 | 1,084 | +1 | +0.1% | 19,000 |
| 2009/09/04 | 1,075 | 1,088 | 1,075 | 1,083 | -12 | -1.1% | 25,000 |
| 2009/09/03 | 1,097 | 1,101 | 1,070 | 1,095 | -2 | -0.2% | 50,000 |
| 2009/09/02 | 1,123 | 1,123 | 1,081 | 1,097 | -45 | -3.9% | 56,000 |
| 2009/09/01 | 1,130 | 1,147 | 1,130 | 1,142 | -1 | -0.1% | 14,000 |
| 2009/08/31 | 1,148 | 1,148 | 1,134 | 1,143 | -1 | -0.1% | 27,000 |
| 2009/08/28 | 1,123 | 1,144 | 1,123 | 1,144 | +21 | +1.9% | 28,000 |
| 2009/08/27 | 1,129 | 1,129 | 1,112 | 1,123 | -2 | -0.2% | 36,000 |
| 2009/08/26 | 1,125 | 1,127 | 1,120 | 1,125 | +12 | +1.1% | 12,000 |
| 2009/08/25 | 1,114 | 1,115 | 1,110 | 1,113 | -13 | -1.2% | 34,000 |
| 2009/08/24 | 1,131 | 1,139 | 1,120 | 1,126 | +8 | +0.7% | 38,000 |
| 2009/08/21 | 1,116 | 1,134 | 1,106 | 1,118 | +2 | +0.2% | 32,000 |
| 2009/08/20 | 1,100 | 1,122 | 1,087 | 1,116 | +14 | +1.3% | 38,000 |
| 2009/08/19 | 1,108 | 1,119 | 1,096 | 1,102 | -26 | -2.3% | 37,000 |
| 2009/08/18 | 1,080 | 1,128 | 1,080 | 1,128 | +28 | +2.5% | 69,000 |
| 2009/08/17 | 1,101 | 1,108 | 1,072 | 1,100 | -1 | -0.1% | 46,000 |
| 2009/08/14 | 1,090 | 1,107 | 1,078 | 1,101 | +25 | +2.3% | 88,000 |
| 2009/08/13 | 1,089 | 1,089 | 1,076 | 1,076 | -11 | -1% | 24,000 |
| 2009/08/12 | 1,090 | 1,090 | 1,072 | 1,087 | -4 | -0.4% | 32,000 |
| 2009/08/11 | 1,068 | 1,096 | 1,068 | 1,091 | +22 | +2.1% | 62,000 |
| 2009/08/10 | 1,065 | 1,080 | 1,065 | 1,069 | +4 | +0.4% | 25,000 |
| 2009/08/07 | 1,060 | 1,069 | 1,059 | 1,065 | +1 | +0.1% | 19,000 |
| 2009/08/06 | 1,060 | 1,072 | 1,060 | 1,064 | -1 | -0.1% | 39,000 |
| 2009/08/05 | 1,060 | 1,076 | 1,060 | 1,065 | +5 | +0.5% | 29,000 |
| 2009/08/04 | 1,071 | 1,071 | 1,051 | 1,060 | +5 | +0.5% | 48,000 |
| 2009/08/03 | 1,066 | 1,078 | 1,051 | 1,055 | -11 | -1% | 83,000 |
3801～
3850
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
