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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,300 | 1,320 | 1,283 | 1,300 | -39 | -2.9% | 23,000 |
| 2009/02/27 | 1,260 | 1,339 | 1,252 | 1,339 | +59 | +4.6% | 37,000 |
| 2009/02/26 | 1,276 | 1,303 | 1,261 | 1,280 | +4 | +0.3% | 29,000 |
| 2009/02/25 | 1,258 | 1,290 | 1,249 | 1,276 | +9 | +0.7% | 30,000 |
| 2009/02/24 | 1,250 | 1,267 | 1,220 | 1,267 | +37 | +3% | 34,000 |
| 2009/02/23 | 1,217 | 1,240 | 1,211 | 1,230 | +10 | +0.8% | 53,000 |
| 2009/02/20 | 1,224 | 1,234 | 1,207 | 1,220 | -4 | -0.3% | 36,000 |
| 2009/02/19 | 1,232 | 1,253 | 1,219 | 1,224 | -28 | -2.2% | 44,000 |
| 2009/02/18 | 1,212 | 1,252 | 1,212 | 1,252 | +23 | +1.9% | 23,000 |
| 2009/02/17 | 1,230 | 1,230 | 1,215 | 1,229 | -11 | -0.9% | 38,000 |
| 2009/02/16 | 1,238 | 1,258 | 1,236 | 1,240 | -4 | -0.3% | 65,000 |
| 2009/02/13 | 1,233 | 1,257 | 1,217 | 1,244 | +22 | +1.8% | 59,000 |
| 2009/02/12 | 1,225 | 1,237 | 1,218 | 1,222 | -22 | -1.8% | 29,000 |
| 2009/02/10 | 1,247 | 1,267 | 1,223 | 1,244 | -2 | -0.2% | 32,000 |
| 2009/02/09 | 1,255 | 1,280 | 1,243 | 1,246 | -29 | -2.3% | 25,000 |
| 2009/02/06 | 1,251 | 1,296 | 1,251 | 1,275 | +5 | +0.4% | 23,000 |
| 2009/02/05 | 1,296 | 1,300 | 1,260 | 1,270 | +14 | +1.1% | 29,000 |
| 2009/02/04 | 1,230 | 1,257 | 1,230 | 1,256 | +15 | +1.2% | 15,000 |
| 2009/02/03 | 1,231 | 1,282 | 1,231 | 1,241 | -16 | -1.3% | 12,000 |
| 2009/02/02 | 1,229 | 1,266 | 1,228 | 1,257 | -11 | -0.9% | 21,000 |
| 2009/01/30 | 1,260 | 1,289 | 1,260 | 1,268 | -3 | -0.2% | 26,000 |
| 2009/01/29 | 1,276 | 1,280 | 1,269 | 1,271 | -24 | -1.9% | 19,000 |
| 2009/01/28 | 1,284 | 1,324 | 1,273 | 1,295 | -29 | -2.2% | 29,000 |
| 2009/01/27 | 1,312 | 1,324 | 1,312 | 1,324 | +52 | +4.1% | 9,000 |
| 2009/01/26 | 1,268 | 1,279 | 1,260 | 1,272 | -16 | -1.2% | 15,000 |
| 2009/01/23 | 1,300 | 1,305 | 1,274 | 1,288 | -20 | -1.5% | 15,000 |
| 2009/01/22 | 1,310 | 1,318 | 1,306 | 1,308 | -2 | -0.2% | 23,000 |
| 2009/01/21 | 1,292 | 1,337 | 1,292 | 1,310 | -1 | -0.1% | 19,000 |
| 2009/01/20 | 1,285 | 1,318 | 1,285 | 1,311 | +27 | +2.1% | 24,000 |
| 2009/01/19 | 1,264 | 1,284 | 1,264 | 1,284 | +10 | +0.8% | 4,000 |
| 2009/01/16 | 1,262 | 1,300 | 1,232 | 1,274 | +52 | +4.3% | 43,000 |
| 2009/01/15 | 1,207 | 1,230 | 1,207 | 1,222 | +15 | +1.2% | 23,000 |
| 2009/01/14 | 1,222 | 1,222 | 1,160 | 1,207 | +14 | +1.2% | 28,000 |
| 2009/01/13 | 1,247 | 1,247 | 1,190 | 1,193 | -62 | -4.9% | 33,000 |
| 2009/01/09 | 1,264 | 1,280 | 1,253 | 1,255 | -49 | -3.8% | 27,000 |
| 2009/01/08 | 1,304 | 1,334 | 1,293 | 1,304 | -1 | -0.1% | 13,000 |
| 2009/01/07 | 1,326 | 1,349 | 1,304 | 1,305 | -20 | -1.5% | 38,000 |
| 2009/01/06 | 1,351 | 1,351 | 1,322 | 1,325 | -46 | -3.4% | 11,000 |
| 2009/01/05 | 1,371 | 1,371 | 1,371 | 1,371 | +11 | +0.8% | 1,000 |
| 2008/12/30 | 1,329 | 1,360 | 1,292 | 1,360 | +68 | +5.3% | 19,000 |
| 2008/12/29 | 1,290 | 1,360 | 1,282 | 1,292 | +7 | +0.5% | 17,000 |
| 2008/12/26 | 1,284 | 1,290 | 1,273 | 1,285 | ±0 | ±0% | 16,000 |
| 2008/12/25 | 1,271 | 1,290 | 1,270 | 1,285 | +3 | +0.2% | 22,000 |
| 2008/12/24 | 1,345 | 1,345 | 1,282 | 1,282 | -43 | -3.2% | 9,000 |
| 2008/12/22 | 1,303 | 1,334 | 1,303 | 1,325 | +27 | +2.1% | 14,000 |
| 2008/12/19 | 1,296 | 1,301 | 1,285 | 1,298 | ±0 | ±0% | 20,000 |
| 2008/12/18 | 1,291 | 1,305 | 1,290 | 1,298 | +8 | +0.6% | 32,000 |
| 2008/12/17 | 1,328 | 1,328 | 1,265 | 1,290 | -16 | -1.2% | 41,000 |
| 2008/12/16 | 1,306 | 1,306 | 1,279 | 1,306 | -20 | -1.5% | 26,000 |
| 2008/12/15 | 1,367 | 1,367 | 1,317 | 1,326 | -1 | -0.1% | 58,000 |
3851～
3900
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 | 424,000円 | +24.6% | +45.4% | 0.12% | 19.79倍 | 8.44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 | 369,500円 | +21.0% | +12.3% | 2.81% | 7.28倍 | 1.33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 | 386,500円 | +15.1% | -3.7% | 2.46% | 8.14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 | 156,400円 | +5.7% | +11.7% | 3.20% | 11.07倍 | 1.04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
