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 |
|---|---|---|---|---|---|---|---|
| 2009/05/21 | 1,045 | 1,051 | 1,024 | 1,030 | +2 | +0.2% | 78,000 |
| 2009/05/20 | 1,026 | 1,035 | 1,021 | 1,028 | -3 | -0.3% | 50,000 |
| 2009/05/19 | 1,038 | 1,045 | 1,020 | 1,031 | -5 | -0.5% | 53,000 |
| 2009/05/18 | 1,060 | 1,073 | 1,035 | 1,036 | -24 | -2.3% | 38,000 |
| 2009/05/15 | 1,053 | 1,073 | 1,050 | 1,060 | +7 | +0.7% | 35,000 |
| 2009/05/14 | 1,057 | 1,070 | 1,053 | 1,053 | -31 | -2.9% | 46,000 |
| 2009/05/13 | 1,051 | 1,084 | 1,051 | 1,084 | +1 | +0.1% | 45,000 |
| 2009/05/12 | 1,089 | 1,096 | 1,055 | 1,083 | +3 | +0.3% | 108,000 |
| 2009/05/11 | 1,063 | 1,089 | 1,051 | 1,080 | +45 | +4.3% | 110,000 |
| 2009/05/08 | 1,030 | 1,037 | 991 | 1,035 | -4 | -0.4% | 153,000 |
| 2009/05/07 | 1,055 | 1,080 | 1,036 | 1,039 | -13 | -1.2% | 95,000 |
| 2009/05/01 | 1,062 | 1,062 | 1,040 | 1,052 | -18 | -1.7% | 66,000 |
| 2009/04/30 | 1,060 | 1,080 | 1,059 | 1,070 | +22 | +2.1% | 154,000 |
| 2009/04/28 | 1,108 | 1,110 | 1,048 | 1,048 | -80 | -7.1% | 87,000 |
| 2009/04/27 | 1,159 | 1,159 | 1,121 | 1,128 | +7 | +0.6% | 11,000 |
| 2009/04/24 | 1,148 | 1,150 | 1,121 | 1,121 | -23 | -2% | 65,000 |
| 2009/04/23 | 1,123 | 1,145 | 1,121 | 1,144 | +21 | +1.9% | 52,000 |
| 2009/04/22 | 1,133 | 1,144 | 1,120 | 1,123 | +9 | +0.8% | 50,000 |
| 2009/04/21 | 1,128 | 1,128 | 1,090 | 1,114 | -16 | -1.4% | 53,000 |
| 2009/04/20 | 1,148 | 1,148 | 1,130 | 1,130 | ±0 | ±0% | 35,000 |
| 2009/04/17 | 1,126 | 1,140 | 1,120 | 1,130 | +24 | +2.2% | 40,000 |
| 2009/04/16 | 1,121 | 1,142 | 1,106 | 1,106 | +3 | +0.3% | 50,000 |
| 2009/04/15 | 1,069 | 1,103 | 1,060 | 1,103 | +70 | +6.8% | 70,000 |
| 2009/04/14 | 1,080 | 1,080 | 1,030 | 1,033 | -41 | -3.8% | 137,000 |
| 2009/04/13 | 1,144 | 1,144 | 1,073 | 1,074 | -78 | -6.8% | 106,000 |
| 2009/04/10 | 1,162 | 1,167 | 1,141 | 1,152 | -13 | -1.1% | 69,000 |
| 2009/04/09 | 1,181 | 1,190 | 1,156 | 1,165 | -20 | -1.7% | 64,000 |
| 2009/04/08 | 1,203 | 1,235 | 1,185 | 1,185 | -22 | -1.8% | 58,000 |
| 2009/04/07 | 1,247 | 1,247 | 1,207 | 1,207 | -40 | -3.2% | 86,000 |
| 2009/04/06 | 1,352 | 1,352 | 1,245 | 1,247 | -105 | -7.8% | 35,000 |
| 2009/04/03 | 1,376 | 1,376 | 1,332 | 1,352 | -24 | -1.7% | 28,000 |
| 2009/04/02 | 1,355 | 1,405 | 1,351 | 1,376 | +33 | +2.5% | 23,000 |
| 2009/04/01 | 1,417 | 1,417 | 1,329 | 1,343 | -43 | -3.1% | 36,000 |
| 2009/03/31 | 1,426 | 1,426 | 1,381 | 1,386 | -9 | -0.6% | 35,000 |
| 2009/03/30 | 1,443 | 1,462 | 1,394 | 1,395 | -68 | -4.6% | 35,000 |
| 2009/03/27 | 1,444 | 1,464 | 1,434 | 1,463 | +38 | +2.7% | 34,000 |
| 2009/03/26 | 1,424 | 1,430 | 1,400 | 1,425 | +21 | +1.5% | 27,000 |
| 2009/03/25 | 1,370 | 1,412 | 1,362 | 1,404 | +14 | +1% | 43,000 |
| 2009/03/24 | 1,357 | 1,400 | 1,357 | 1,390 | +52 | +3.9% | 40,000 |
| 2009/03/23 | 1,317 | 1,344 | 1,314 | 1,338 | +36 | +2.8% | 43,000 |
| 2009/03/19 | 1,325 | 1,325 | 1,286 | 1,302 | +9 | +0.7% | 25,000 |
| 2009/03/18 | 1,351 | 1,354 | 1,293 | 1,293 | -58 | -4.3% | 46,000 |
| 2009/03/17 | 1,330 | 1,370 | 1,330 | 1,351 | +1 | +0.1% | 45,000 |
| 2009/03/16 | 1,332 | 1,353 | 1,332 | 1,350 | +19 | +1.4% | 13,000 |
| 2009/03/13 | 1,310 | 1,346 | 1,310 | 1,331 | +21 | +1.6% | 35,000 |
| 2009/03/12 | 1,345 | 1,356 | 1,302 | 1,310 | -55 | -4% | 21,000 |
| 2009/03/11 | 1,370 | 1,370 | 1,357 | 1,365 | +12 | +0.9% | 17,000 |
| 2009/03/10 | 1,343 | 1,353 | 1,343 | 1,353 | +10 | +0.7% | 3,000 |
| 2009/03/09 | 1,334 | 1,371 | 1,334 | 1,343 | +9 | +0.7% | 26,000 |
| 2009/03/06 | 1,330 | 1,350 | 1,300 | 1,334 | +24 | +1.8% | 50,000 |
3901～
3950
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
