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 |
|---|---|---|---|---|---|---|---|
| 2008/07/18 | 1,635 | 1,654 | 1,612 | 1,626 | -9 | -0.6% | 61,000 |
| 2008/07/17 | 1,628 | 1,640 | 1,601 | 1,635 | +7 | +0.4% | 38,000 |
| 2008/07/16 | 1,682 | 1,682 | 1,621 | 1,628 | -54 | -3.2% | 50,000 |
| 2008/07/15 | 1,633 | 1,694 | 1,633 | 1,682 | +67 | +4.1% | 109,000 |
| 2008/07/14 | 1,625 | 1,658 | 1,611 | 1,615 | +20 | +1.3% | 79,000 |
| 2008/07/11 | 1,572 | 1,595 | 1,557 | 1,595 | +19 | +1.2% | 61,000 |
| 2008/07/10 | 1,568 | 1,578 | 1,532 | 1,576 | +24 | +1.5% | 37,000 |
| 2008/07/09 | 1,556 | 1,580 | 1,552 | 1,552 | +26 | +1.7% | 67,000 |
| 2008/07/08 | 1,536 | 1,536 | 1,520 | 1,526 | +20 | +1.3% | 55,000 |
| 2008/07/07 | 1,508 | 1,518 | 1,482 | 1,506 | -1 | -0.1% | 56,000 |
| 2008/07/04 | 1,526 | 1,526 | 1,504 | 1,507 | -22 | -1.4% | 37,000 |
| 2008/07/03 | 1,543 | 1,548 | 1,501 | 1,529 | -10 | -0.6% | 50,000 |
| 2008/07/02 | 1,574 | 1,574 | 1,539 | 1,539 | -7 | -0.5% | 20,000 |
| 2008/07/01 | 1,576 | 1,576 | 1,545 | 1,546 | -30 | -1.9% | 16,000 |
| 2008/06/30 | 1,541 | 1,589 | 1,541 | 1,576 | +5 | +0.3% | 16,000 |
| 2008/06/27 | 1,569 | 1,576 | 1,533 | 1,571 | -4 | -0.3% | 41,000 |
| 2008/06/26 | 1,550 | 1,585 | 1,550 | 1,575 | +6 | +0.4% | 21,000 |
| 2008/06/25 | 1,466 | 1,569 | 1,466 | 1,569 | +53 | +3.5% | 71,000 |
| 2008/06/24 | 1,555 | 1,555 | 1,515 | 1,516 | -43 | -2.8% | 35,000 |
| 2008/06/23 | 1,502 | 1,580 | 1,502 | 1,559 | +41 | +2.7% | 38,000 |
| 2008/06/20 | 1,540 | 1,545 | 1,517 | 1,518 | +8 | +0.5% | 18,000 |
| 2008/06/19 | 1,538 | 1,538 | 1,510 | 1,510 | -30 | -1.9% | 37,000 |
| 2008/06/18 | 1,522 | 1,553 | 1,513 | 1,540 | -12 | -0.8% | 31,000 |
| 2008/06/17 | 1,510 | 1,564 | 1,486 | 1,552 | +60 | +4% | 74,000 |
| 2008/06/16 | 1,500 | 1,500 | 1,487 | 1,492 | -8 | -0.5% | 32,000 |
| 2008/06/13 | 1,525 | 1,525 | 1,485 | 1,500 | -25 | -1.6% | 26,000 |
| 2008/06/12 | 1,527 | 1,530 | 1,508 | 1,525 | -10 | -0.7% | 97,000 |
| 2008/06/11 | 1,535 | 1,536 | 1,512 | 1,535 | ±0 | ±0% | 28,000 |
| 2008/06/10 | 1,532 | 1,575 | 1,531 | 1,535 | +30 | +2% | 55,000 |
| 2008/06/09 | 1,507 | 1,518 | 1,477 | 1,505 | -5 | -0.3% | 59,000 |
| 2008/06/06 | 1,501 | 1,524 | 1,480 | 1,510 | +9 | +0.6% | 26,000 |
| 2008/06/05 | 1,492 | 1,513 | 1,492 | 1,501 | +9 | +0.6% | 12,000 |
| 2008/06/04 | 1,487 | 1,500 | 1,482 | 1,492 | +5 | +0.3% | 32,000 |
| 2008/06/03 | 1,528 | 1,528 | 1,480 | 1,487 | -17 | -1.1% | 15,000 |
| 2008/06/02 | 1,542 | 1,542 | 1,497 | 1,504 | -8 | -0.5% | 44,000 |
| 2008/05/30 | 1,549 | 1,549 | 1,507 | 1,512 | -29 | -1.9% | 30,000 |
| 2008/05/29 | 1,487 | 1,547 | 1,487 | 1,541 | +73 | +5% | 42,000 |
| 2008/05/28 | 1,477 | 1,494 | 1,466 | 1,468 | -39 | -2.6% | 22,000 |
| 2008/05/27 | 1,446 | 1,513 | 1,446 | 1,507 | +61 | +4.2% | 26,000 |
| 2008/05/26 | 1,448 | 1,472 | 1,442 | 1,446 | -22 | -1.5% | 38,000 |
| 2008/05/23 | 1,490 | 1,498 | 1,468 | 1,468 | -43 | -2.8% | 21,000 |
| 2008/05/22 | 1,500 | 1,526 | 1,463 | 1,511 | ±0 | ±0% | 31,000 |
| 2008/05/21 | 1,519 | 1,537 | 1,488 | 1,511 | +6 | +0.4% | 30,000 |
| 2008/05/20 | 1,535 | 1,542 | 1,505 | 1,505 | -59 | -3.8% | 46,000 |
| 2008/05/19 | 1,578 | 1,579 | 1,550 | 1,564 | -14 | -0.9% | 59,000 |
| 2008/05/16 | 1,579 | 1,589 | 1,541 | 1,578 | +2 | +0.1% | 70,000 |
| 2008/05/15 | 1,536 | 1,576 | 1,536 | 1,576 | +39 | +2.5% | 43,000 |
| 2008/05/14 | 1,503 | 1,547 | 1,503 | 1,537 | +4 | +0.3% | 53,000 |
| 2008/05/13 | 1,531 | 1,543 | 1,500 | 1,533 | ±0 | ±0% | 67,000 |
| 2008/05/12 | 1,477 | 1,533 | 1,477 | 1,533 | +76 | +5.2% | 59,000 |
4001～
4050
件表示中 / 6841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 |
| ワタミ | 101,300円 | +7.0% | -23.0% | 0.99% | 12.60倍 | 3.19倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| 山岡家 | 419,500円 | +24.6% | +45.4% | 0.12% | 19.58倍 | 8.35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 |
| マミーマート | 383,000円 | +15.1% | -3.7% | 2.48% | 8.06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 |
| コメ兵ＨＤ | 364,500円 | +21.0% | +12.3% | 2.85% | 7.18倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
