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 |
|---|---|---|---|---|---|---|---|
| 2009/07/31 | 1,100 | 1,100 | 1,058 | 1,066 | -26 | -2.4% | 64,000 |
| 2009/07/30 | 1,097 | 1,098 | 1,086 | 1,092 | -13 | -1.2% | 28,000 |
| 2009/07/29 | 1,110 | 1,115 | 1,097 | 1,105 | -5 | -0.5% | 27,000 |
| 2009/07/28 | 1,110 | 1,124 | 1,107 | 1,110 | -1 | -0.1% | 26,000 |
| 2009/07/27 | 1,113 | 1,127 | 1,111 | 1,111 | -2 | -0.2% | 24,000 |
| 2009/07/24 | 1,109 | 1,119 | 1,099 | 1,113 | -5 | -0.4% | 49,000 |
| 2009/07/23 | 1,116 | 1,130 | 1,116 | 1,118 | -18 | -1.6% | 39,000 |
| 2009/07/22 | 1,132 | 1,136 | 1,126 | 1,136 | +9 | +0.8% | 50,000 |
| 2009/07/21 | 1,108 | 1,137 | 1,108 | 1,127 | +19 | +1.7% | 61,000 |
| 2009/07/17 | 1,111 | 1,123 | 1,102 | 1,108 | -3 | -0.3% | 36,000 |
| 2009/07/16 | 1,094 | 1,135 | 1,094 | 1,111 | +12 | +1.1% | 59,000 |
| 2009/07/15 | 1,105 | 1,130 | 1,090 | 1,099 | -2 | -0.2% | 100,000 |
| 2009/07/14 | 1,110 | 1,125 | 1,100 | 1,101 | -28 | -2.5% | 45,000 |
| 2009/07/13 | 1,130 | 1,146 | 1,121 | 1,129 | +7 | +0.6% | 68,000 |
| 2009/07/10 | 1,116 | 1,126 | 1,110 | 1,122 | +21 | +1.9% | 47,000 |
| 2009/07/09 | 1,103 | 1,108 | 1,090 | 1,101 | +12 | +1.1% | 41,000 |
| 2009/07/08 | 1,112 | 1,116 | 1,089 | 1,089 | -23 | -2.1% | 25,000 |
| 2009/07/07 | 1,113 | 1,122 | 1,112 | 1,112 | -1 | -0.1% | 27,000 |
| 2009/07/06 | 1,096 | 1,113 | 1,092 | 1,113 | +17 | +1.6% | 47,000 |
| 2009/07/03 | 1,098 | 1,108 | 1,080 | 1,096 | -7 | -0.6% | 48,000 |
| 2009/07/02 | 1,136 | 1,137 | 1,102 | 1,103 | -19 | -1.7% | 77,000 |
| 2009/07/01 | 1,133 | 1,136 | 1,116 | 1,122 | -11 | -1% | 68,000 |
| 2009/06/30 | 1,159 | 1,159 | 1,131 | 1,133 | -8 | -0.7% | 29,000 |
| 2009/06/29 | 1,131 | 1,150 | 1,131 | 1,141 | -10 | -0.9% | 39,000 |
| 2009/06/26 | 1,160 | 1,160 | 1,142 | 1,151 | -8 | -0.7% | 49,000 |
| 2009/06/25 | 1,144 | 1,161 | 1,144 | 1,159 | +14 | +1.2% | 35,000 |
| 2009/06/24 | 1,108 | 1,149 | 1,108 | 1,145 | +37 | +3.3% | 115,000 |
| 2009/06/23 | 1,133 | 1,133 | 1,100 | 1,108 | -25 | -2.2% | 64,000 |
| 2009/06/22 | 1,117 | 1,150 | 1,117 | 1,133 | +18 | +1.6% | 72,000 |
| 2009/06/19 | 1,117 | 1,120 | 1,106 | 1,115 | +9 | +0.8% | 42,000 |
| 2009/06/18 | 1,082 | 1,117 | 1,082 | 1,106 | +14 | +1.3% | 45,000 |
| 2009/06/17 | 1,072 | 1,105 | 1,072 | 1,092 | +22 | +2.1% | 36,000 |
| 2009/06/16 | 1,108 | 1,118 | 1,070 | 1,070 | -37 | -3.3% | 72,000 |
| 2009/06/15 | 1,092 | 1,110 | 1,080 | 1,107 | +30 | +2.8% | 42,000 |
| 2009/06/12 | 1,086 | 1,094 | 1,070 | 1,077 | -18 | -1.6% | 83,000 |
| 2009/06/11 | 1,089 | 1,096 | 1,070 | 1,095 | +6 | +0.6% | 55,000 |
| 2009/06/10 | 1,049 | 1,089 | 1,049 | 1,089 | +50 | +4.8% | 91,000 |
| 2009/06/09 | 1,035 | 1,062 | 1,027 | 1,039 | +13 | +1.3% | 194,000 |
| 2009/06/08 | 1,028 | 1,036 | 1,001 | 1,026 | +12 | +1.2% | 134,000 |
| 2009/06/05 | 1,026 | 1,026 | 1,010 | 1,014 | -12 | -1.2% | 84,000 |
| 2009/06/04 | 1,031 | 1,038 | 1,026 | 1,026 | -12 | -1.2% | 43,000 |
| 2009/06/03 | 1,054 | 1,054 | 1,038 | 1,038 | -16 | -1.5% | 69,000 |
| 2009/06/02 | 1,062 | 1,062 | 1,048 | 1,054 | +6 | +0.6% | 53,000 |
| 2009/06/01 | 1,050 | 1,065 | 1,046 | 1,048 | -2 | -0.2% | 42,000 |
| 2009/05/29 | 1,057 | 1,068 | 1,050 | 1,050 | -4 | -0.4% | 64,000 |
| 2009/05/28 | 1,063 | 1,079 | 1,052 | 1,054 | +5 | +0.5% | 46,000 |
| 2009/05/27 | 1,054 | 1,062 | 1,045 | 1,049 | +11 | +1.1% | 48,000 |
| 2009/05/26 | 1,044 | 1,052 | 1,036 | 1,038 | -3 | -0.3% | 46,000 |
| 2009/05/25 | 1,034 | 1,044 | 1,034 | 1,041 | +9 | +0.9% | 25,000 |
| 2009/05/22 | 1,039 | 1,039 | 1,030 | 1,032 | +2 | +0.2% | 42,000 |
3851～
3900
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
