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 |
|---|---|---|---|---|---|---|---|
| 2007/07/12 | 1,600 | 1,616 | 1,580 | 1,604 | -6 | -0.4% | 27,000 |
| 2007/07/11 | 1,638 | 1,638 | 1,610 | 1,610 | -32 | -1.9% | 20,000 |
| 2007/07/10 | 1,635 | 1,642 | 1,635 | 1,642 | -23 | -1.4% | 22,000 |
| 2007/07/09 | 1,665 | 1,666 | 1,644 | 1,665 | ±0 | ±0% | 16,000 |
| 2007/07/06 | 1,698 | 1,698 | 1,653 | 1,665 | -33 | -1.9% | 16,000 |
| 2007/07/05 | 1,700 | 1,710 | 1,683 | 1,698 | +22 | +1.3% | 14,000 |
| 2007/07/04 | 1,669 | 1,699 | 1,657 | 1,676 | +11 | +0.7% | 44,000 |
| 2007/07/03 | 1,670 | 1,670 | 1,657 | 1,665 | +5 | +0.3% | 17,000 |
| 2007/07/02 | 1,670 | 1,671 | 1,653 | 1,660 | -10 | -0.6% | 15,000 |
| 2007/06/29 | 1,670 | 1,674 | 1,661 | 1,670 | +1 | +0.1% | 29,000 |
| 2007/06/28 | 1,647 | 1,670 | 1,641 | 1,669 | +35 | +2.1% | 38,000 |
| 2007/06/27 | 1,638 | 1,642 | 1,620 | 1,634 | +19 | +1.2% | 11,000 |
| 2007/06/26 | 1,612 | 1,615 | 1,612 | 1,615 | +3 | +0.2% | 5,000 |
| 2007/06/25 | 1,605 | 1,620 | 1,605 | 1,612 | -24 | -1.5% | 14,000 |
| 2007/06/22 | 1,642 | 1,642 | 1,636 | 1,636 | -15 | -0.9% | 15,000 |
| 2007/06/21 | 1,625 | 1,664 | 1,625 | 1,651 | +10 | +0.6% | 22,000 |
| 2007/06/20 | 1,623 | 1,650 | 1,623 | 1,641 | -10 | -0.6% | 16,000 |
| 2007/06/19 | 1,670 | 1,670 | 1,651 | 1,651 | +5 | +0.3% | 22,000 |
| 2007/06/18 | 1,651 | 1,675 | 1,645 | 1,646 | +25 | +1.5% | 11,000 |
| 2007/06/15 | 1,590 | 1,621 | 1,589 | 1,621 | +46 | +2.9% | 19,000 |
| 2007/06/14 | 1,567 | 1,580 | 1,567 | 1,575 | -6 | -0.4% | 11,000 |
| 2007/06/13 | 1,562 | 1,583 | 1,562 | 1,581 | -5 | -0.3% | 8,000 |
| 2007/06/12 | 1,584 | 1,590 | 1,563 | 1,586 | +1 | +0.1% | 36,000 |
| 2007/06/11 | 1,590 | 1,594 | 1,584 | 1,585 | +11 | +0.7% | 15,000 |
| 2007/06/08 | 1,570 | 1,575 | 1,556 | 1,574 | +21 | +1.4% | 39,000 |
| 2007/06/07 | 1,521 | 1,568 | 1,521 | 1,553 | +15 | +1% | 36,000 |
| 2007/06/06 | 1,535 | 1,549 | 1,525 | 1,538 | +3 | +0.2% | 40,000 |
| 2007/06/05 | 1,568 | 1,568 | 1,535 | 1,535 | -19 | -1.2% | 40,000 |
| 2007/06/04 | 1,570 | 1,570 | 1,535 | 1,554 | +4 | +0.3% | 36,000 |
| 2007/06/01 | 1,549 | 1,571 | 1,549 | 1,550 | +11 | +0.7% | 28,000 |
| 2007/05/31 | 1,536 | 1,543 | 1,536 | 1,539 | +11 | +0.7% | 9,000 |
| 2007/05/30 | 1,508 | 1,529 | 1,507 | 1,528 | +20 | +1.3% | 41,000 |
| 2007/05/29 | 1,503 | 1,512 | 1,503 | 1,508 | -8 | -0.5% | 22,000 |
| 2007/05/28 | 1,510 | 1,526 | 1,500 | 1,516 | +7 | +0.5% | 24,000 |
| 2007/05/25 | 1,517 | 1,519 | 1,491 | 1,509 | -8 | -0.5% | 45,000 |
| 2007/05/24 | 1,493 | 1,530 | 1,489 | 1,517 | +17 | +1.1% | 56,000 |
| 2007/05/23 | 1,498 | 1,505 | 1,498 | 1,500 | -27 | -1.8% | 25,000 |
| 2007/05/22 | 1,504 | 1,528 | 1,491 | 1,527 | +23 | +1.5% | 16,000 |
| 2007/05/21 | 1,477 | 1,505 | 1,476 | 1,504 | +7 | +0.5% | 56,000 |
| 2007/05/18 | 1,520 | 1,520 | 1,493 | 1,497 | -23 | -1.5% | 36,000 |
| 2007/05/17 | 1,520 | 1,543 | 1,519 | 1,520 | +6 | +0.4% | 32,000 |
| 2007/05/16 | 1,532 | 1,540 | 1,514 | 1,514 | -17 | -1.1% | 59,000 |
| 2007/05/15 | 1,560 | 1,560 | 1,531 | 1,531 | -29 | -1.9% | 32,000 |
| 2007/05/14 | 1,575 | 1,588 | 1,560 | 1,560 | -6 | -0.4% | 67,000 |
| 2007/05/11 | 1,600 | 1,600 | 1,564 | 1,566 | -34 | -2.1% | 57,000 |
| 2007/05/10 | 1,626 | 1,626 | 1,592 | 1,600 | -27 | -1.7% | 18,000 |
| 2007/05/09 | 1,607 | 1,630 | 1,599 | 1,627 | +20 | +1.2% | 46,000 |
| 2007/05/08 | 1,612 | 1,615 | 1,600 | 1,607 | +2 | +0.1% | 27,000 |
| 2007/05/07 | 1,594 | 1,608 | 1,593 | 1,605 | +11 | +0.7% | 23,000 |
| 2007/05/02 | 1,562 | 1,594 | 1,562 | 1,594 | +4 | +0.3% | 26,000 |
4251～
4300
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% | 70.02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 | 3.18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
