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 |
|---|---|---|---|---|---|---|---|
| 2008/12/17 | 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 |
| 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 |
4001～
4050
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
