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 |
|---|---|---|---|---|---|---|---|
| 2008/05/12 | 1,477 | 1,533 | 1,477 | 1,533 | +76 | +5.2% | 59,000 |
| 2008/05/09 | 1,463 | 1,486 | 1,453 | 1,457 | +14 | +1% | 55,000 |
| 2008/05/08 | 1,441 | 1,478 | 1,440 | 1,443 | +12 | +0.8% | 82,000 |
| 2008/05/07 | 1,408 | 1,453 | 1,405 | 1,431 | +51 | +3.7% | 86,000 |
| 2008/05/02 | 1,414 | 1,417 | 1,361 | 1,380 | -30 | -2.1% | 88,000 |
| 2008/05/01 | 1,484 | 1,484 | 1,410 | 1,410 | -85 | -5.7% | 61,000 |
| 2008/04/30 | 1,530 | 1,530 | 1,495 | 1,495 | -39 | -2.5% | 47,000 |
| 2008/04/28 | 1,510 | 1,534 | 1,500 | 1,534 | -5 | -0.3% | 19,000 |
| 2008/04/25 | 1,498 | 1,539 | 1,490 | 1,539 | +60 | +4.1% | 35,000 |
| 2008/04/24 | 1,489 | 1,489 | 1,469 | 1,479 | +7 | +0.5% | 49,000 |
| 2008/04/23 | 1,453 | 1,472 | 1,453 | 1,472 | +3 | +0.2% | 16,000 |
| 2008/04/22 | 1,500 | 1,500 | 1,466 | 1,469 | -11 | -0.7% | 19,000 |
| 2008/04/21 | 1,459 | 1,501 | 1,459 | 1,480 | +21 | +1.4% | 18,000 |
| 2008/04/18 | 1,450 | 1,478 | 1,450 | 1,459 | +10 | +0.7% | 28,000 |
| 2008/04/17 | 1,450 | 1,490 | 1,442 | 1,449 | -1 | -0.1% | 31,000 |
| 2008/04/16 | 1,494 | 1,494 | 1,432 | 1,450 | -44 | -2.9% | 52,000 |
| 2008/04/15 | 1,523 | 1,523 | 1,494 | 1,494 | -28 | -1.8% | 31,000 |
| 2008/04/14 | 1,562 | 1,562 | 1,517 | 1,522 | -46 | -2.9% | 54,000 |
| 2008/04/11 | 1,517 | 1,569 | 1,510 | 1,568 | +57 | +3.8% | 104,000 |
| 2008/04/10 | 1,519 | 1,527 | 1,504 | 1,511 | -6 | -0.4% | 65,000 |
| 2008/04/09 | 1,515 | 1,536 | 1,490 | 1,517 | +2 | +0.1% | 25,000 |
| 2008/04/08 | 1,530 | 1,545 | 1,515 | 1,515 | +15 | +1% | 97,000 |
| 2008/04/07 | 1,468 | 1,500 | 1,468 | 1,500 | +32 | +2.2% | 40,000 |
| 2008/04/04 | 1,444 | 1,470 | 1,407 | 1,468 | +24 | +1.7% | 75,000 |
| 2008/04/03 | 1,423 | 1,465 | 1,419 | 1,444 | +1 | +0.1% | 64,000 |
| 2008/04/02 | 1,450 | 1,479 | 1,443 | 1,443 | +43 | +3.1% | 26,000 |
| 2008/04/01 | 1,400 | 1,400 | 1,382 | 1,400 | -13 | -0.9% | 56,000 |
| 2008/03/31 | 1,389 | 1,413 | 1,370 | 1,413 | +43 | +3.1% | 42,000 |
| 2008/03/28 | 1,350 | 1,370 | 1,323 | 1,370 | +22 | +1.6% | 37,000 |
| 2008/03/27 | 1,319 | 1,348 | 1,300 | 1,348 | +49 | +3.8% | 38,000 |
| 2008/03/26 | 1,293 | 1,300 | 1,278 | 1,299 | +16 | +1.2% | 31,000 |
| 2008/03/25 | 1,266 | 1,290 | 1,266 | 1,283 | +18 | +1.4% | 25,000 |
| 2008/03/24 | 1,265 | 1,281 | 1,261 | 1,265 | -20 | -1.6% | 20,000 |
| 2008/03/21 | 1,225 | 1,285 | 1,225 | 1,285 | +60 | +4.9% | 64,000 |
| 2008/03/19 | 1,190 | 1,227 | 1,190 | 1,225 | +55 | +4.7% | 34,000 |
| 2008/03/18 | 1,169 | 1,171 | 1,149 | 1,170 | ±0 | ±0% | 36,000 |
| 2008/03/17 | 1,168 | 1,175 | 1,141 | 1,170 | -1 | -0.1% | 47,000 |
| 2008/03/14 | 1,170 | 1,192 | 1,135 | 1,171 | +1 | +0.1% | 71,000 |
| 2008/03/13 | 1,150 | 1,170 | 1,129 | 1,170 | +20 | +1.7% | 109,000 |
| 2008/03/12 | 1,162 | 1,162 | 1,115 | 1,150 | +2 | +0.2% | 50,000 |
| 2008/03/11 | 1,089 | 1,148 | 1,089 | 1,148 | +59 | +5.4% | 56,000 |
| 2008/03/10 | 1,123 | 1,159 | 1,081 | 1,089 | -34 | -3% | 75,000 |
| 2008/03/07 | 1,144 | 1,144 | 1,120 | 1,123 | -21 | -1.8% | 75,000 |
| 2008/03/06 | 1,097 | 1,176 | 1,097 | 1,144 | +80 | +7.5% | 200,000 |
| 2008/03/05 | 1,080 | 1,085 | 1,064 | 1,064 | -28 | -2.6% | 104,000 |
| 2008/03/04 | 1,127 | 1,128 | 1,082 | 1,092 | -34 | -3% | 152,000 |
| 2008/03/03 | 1,132 | 1,152 | 1,125 | 1,126 | -65 | -5.5% | 128,000 |
| 2008/02/29 | 1,220 | 1,220 | 1,186 | 1,191 | -47 | -3.8% | 55,000 |
| 2008/02/28 | 1,230 | 1,251 | 1,230 | 1,238 | -7 | -0.6% | 42,000 |
| 2008/02/27 | 1,220 | 1,260 | 1,220 | 1,245 | +5 | +0.4% | 54,000 |
4151～
4200
件表示中 / 6942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 | 89,800円 | +3.5% | +45.6% | 2.90% | 46.87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 | 202,000円 | +10.7% | +4.7% | 1.44% | 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 | 129,500円 | +10.2% | +5.4% | 1.39% | 16.18倍 | 3.81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 | 517,000円 | +4.2% | +0.5% | 0.10% | 30.76倍 | 9.31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 | 81,000円 | -0.1% | -8.7% | 4.94% | 5.16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
