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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,340 | 1,361 | 1,321 | 1,327 | ±0 | ±0% | 37,000 |
| 2008/12/11 | 1,296 | 1,327 | 1,296 | 1,327 | +12 | +0.9% | 15,000 |
| 2008/12/10 | 1,329 | 1,330 | 1,279 | 1,315 | -12 | -0.9% | 19,000 |
| 2008/12/09 | 1,348 | 1,348 | 1,306 | 1,327 | -12 | -0.9% | 21,000 |
| 2008/12/08 | 1,345 | 1,350 | 1,331 | 1,339 | +9 | +0.7% | 29,000 |
| 2008/12/05 | 1,369 | 1,373 | 1,330 | 1,330 | -40 | -2.9% | 39,000 |
| 2008/12/04 | 1,364 | 1,376 | 1,320 | 1,370 | +40 | +3% | 51,000 |
| 2008/12/03 | 1,306 | 1,350 | 1,297 | 1,330 | +44 | +3.4% | 36,000 |
| 2008/12/02 | 1,321 | 1,321 | 1,277 | 1,286 | -75 | -5.5% | 38,000 |
| 2008/12/01 | 1,356 | 1,375 | 1,301 | 1,361 | -14 | -1% | 85,000 |
| 2008/11/28 | 1,440 | 1,465 | 1,373 | 1,375 | -95 | -6.5% | 113,000 |
| 2008/11/27 | 1,458 | 1,470 | 1,450 | 1,470 | +32 | +2.2% | 66,000 |
| 2008/11/26 | 1,462 | 1,478 | 1,435 | 1,438 | -12 | -0.8% | 42,000 |
| 2008/11/25 | 1,498 | 1,498 | 1,440 | 1,450 | +63 | +4.5% | 92,000 |
| 2008/11/21 | 1,352 | 1,398 | 1,340 | 1,387 | +15 | +1.1% | 79,000 |
| 2008/11/20 | 1,374 | 1,390 | 1,346 | 1,372 | -62 | -4.3% | 51,000 |
| 2008/11/19 | 1,400 | 1,451 | 1,383 | 1,434 | +46 | +3.3% | 41,000 |
| 2008/11/18 | 1,380 | 1,400 | 1,366 | 1,388 | +8 | +0.6% | 44,000 |
| 2008/11/17 | 1,301 | 1,381 | 1,291 | 1,380 | +23 | +1.7% | 23,000 |
| 2008/11/14 | 1,373 | 1,413 | 1,357 | 1,357 | +5 | +0.4% | 31,000 |
| 2008/11/13 | 1,354 | 1,402 | 1,330 | 1,352 | -42 | -3% | 30,000 |
| 2008/11/12 | 1,371 | 1,410 | 1,371 | 1,394 | -37 | -2.6% | 18,000 |
| 2008/11/11 | 1,486 | 1,486 | 1,400 | 1,431 | -69 | -4.6% | 21,000 |
| 2008/11/10 | 1,482 | 1,500 | 1,474 | 1,500 | +37 | +2.5% | 40,000 |
| 2008/11/07 | 1,398 | 1,463 | 1,381 | 1,463 | +40 | +2.8% | 71,000 |
| 2008/11/06 | 1,440 | 1,440 | 1,380 | 1,423 | -37 | -2.5% | 50,000 |
| 2008/11/05 | 1,468 | 1,485 | 1,455 | 1,460 | +92 | +6.7% | 57,000 |
| 2008/11/04 | 1,325 | 1,386 | 1,325 | 1,368 | +51 | +3.9% | 28,000 |
| 2008/10/31 | 1,285 | 1,368 | 1,247 | 1,317 | +72 | +5.8% | 98,000 |
| 2008/10/30 | 1,200 | 1,260 | 1,200 | 1,245 | +52 | +4.4% | 43,000 |
| 2008/10/29 | 1,228 | 1,228 | 1,189 | 1,193 | +1 | +0.1% | 65,000 |
| 2008/10/28 | 1,128 | 1,226 | 1,128 | 1,192 | +44 | +3.8% | 33,000 |
| 2008/10/27 | 1,185 | 1,185 | 1,148 | 1,148 | -62 | -5.1% | 37,000 |
| 2008/10/24 | 1,257 | 1,270 | 1,204 | 1,210 | -79 | -6.1% | 33,000 |
| 2008/10/23 | 1,291 | 1,292 | 1,280 | 1,289 | -42 | -3.2% | 29,000 |
| 2008/10/22 | 1,400 | 1,401 | 1,330 | 1,331 | -120 | -8.3% | 31,000 |
| 2008/10/21 | 1,468 | 1,569 | 1,451 | 1,451 | -15 | -1% | 45,000 |
| 2008/10/20 | 1,409 | 1,466 | 1,389 | 1,466 | +58 | +4.1% | 21,000 |
| 2008/10/17 | 1,288 | 1,420 | 1,288 | 1,408 | +172 | +13.9% | 53,000 |
| 2008/10/16 | 1,231 | 1,261 | 1,230 | 1,236 | -75 | -5.7% | 62,000 |
| 2008/10/15 | 1,320 | 1,349 | 1,290 | 1,311 | +3 | +0.2% | 33,000 |
| 2008/10/14 | 1,301 | 1,313 | 1,300 | 1,308 | +86 | +7% | 22,000 |
| 2008/10/10 | 1,370 | 1,370 | 1,215 | 1,222 | -178 | -12.7% | 10,000 |
| 2008/10/09 | 1,437 | 1,456 | 1,400 | 1,400 | -19 | -1.3% | 21,000 |
| 2008/10/08 | 1,510 | 1,510 | 1,411 | 1,419 | -71 | -4.8% | 29,000 |
| 2008/10/07 | 1,567 | 1,567 | 1,470 | 1,490 | -87 | -5.5% | 45,000 |
| 2008/10/06 | 1,549 | 1,579 | 1,500 | 1,577 | +10 | +0.6% | 17,000 |
| 2008/10/03 | 1,601 | 1,601 | 1,567 | 1,567 | -41 | -2.5% | 31,000 |
| 2008/10/02 | 1,632 | 1,635 | 1,600 | 1,608 | -25 | -1.5% | 22,000 |
| 2008/10/01 | 1,628 | 1,645 | 1,606 | 1,633 | +53 | +3.4% | 27,000 |
3901～
3950
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 | 92,000円 | +2.7% | -19.3% | 2.83% | 70.01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 | 421,500円 | +24.6% | +45.4% | 0.12% | 19.68倍 | 8.39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 | 369,000円 | +21.0% | +12.3% | 2.82% | 7.27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 | 386,000円 | +15.1% | -3.7% | 2.46% | 8.13倍 | 1.01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 | 156,200円 | +5.7% | +11.7% | 3.20% | 11.05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
