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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 1,473 | 1,480 | 1,454 | 1,454 | -19 | -1.3% | 21,000 |
| 2005/09/12 | 1,476 | 1,476 | 1,455 | 1,473 | -2 | -0.1% | 20,000 |
| 2005/09/09 | 1,422 | 1,477 | 1,422 | 1,475 | +33 | +2.3% | 45,000 |
| 2005/09/08 | 1,467 | 1,469 | 1,442 | 1,442 | -25 | -1.7% | 15,000 |
| 2005/09/07 | 1,466 | 1,471 | 1,462 | 1,467 | +21 | +1.5% | 21,000 |
| 2005/09/06 | 1,470 | 1,471 | 1,446 | 1,446 | -24 | -1.6% | 20,000 |
| 2005/09/05 | 1,420 | 1,480 | 1,420 | 1,470 | ±0 | ±0% | 29,000 |
| 2005/09/02 | 1,485 | 1,485 | 1,466 | 1,470 | +3 | +0.2% | 12,000 |
| 2005/09/01 | 1,458 | 1,476 | 1,458 | 1,467 | +10 | +0.7% | 11,000 |
| 2005/08/31 | 1,440 | 1,457 | 1,440 | 1,457 | +37 | +2.6% | 11,000 |
| 2005/08/30 | 1,441 | 1,441 | 1,420 | 1,420 | -21 | -1.5% | 10,000 |
| 2005/08/29 | 1,438 | 1,456 | 1,435 | 1,441 | -17 | -1.2% | 11,000 |
| 2005/08/26 | 1,478 | 1,478 | 1,457 | 1,458 | -26 | -1.8% | 12,000 |
| 2005/08/25 | 1,492 | 1,492 | 1,446 | 1,484 | -13 | -0.9% | 24,000 |
| 2005/08/24 | 1,476 | 1,497 | 1,456 | 1,497 | +21 | +1.4% | 20,000 |
| 2005/08/23 | 1,494 | 1,497 | 1,474 | 1,476 | +1 | +0.1% | 12,000 |
| 2005/08/22 | 1,490 | 1,490 | 1,430 | 1,475 | -5 | -0.3% | 37,000 |
| 2005/08/19 | 1,493 | 1,493 | 1,453 | 1,480 | -8 | -0.5% | 30,000 |
| 2005/08/18 | 1,475 | 1,488 | 1,460 | 1,488 | +13 | +0.9% | 28,000 |
| 2005/08/17 | 1,477 | 1,489 | 1,461 | 1,475 | -10 | -0.7% | 18,000 |
| 2005/08/16 | 1,490 | 1,490 | 1,470 | 1,485 | +17 | +1.2% | 12,000 |
| 2005/08/15 | 1,470 | 1,486 | 1,460 | 1,468 | -22 | -1.5% | 21,000 |
| 2005/08/12 | 1,500 | 1,500 | 1,470 | 1,490 | ±0 | ±0% | 21,000 |
| 2005/08/11 | 1,498 | 1,500 | 1,490 | 1,490 | +44 | +3% | 29,000 |
| 2005/08/10 | 1,424 | 1,451 | 1,424 | 1,446 | +22 | +1.5% | 14,000 |
| 2005/08/09 | 1,405 | 1,425 | 1,373 | 1,424 | +20 | +1.4% | 26,000 |
| 2005/08/08 | 1,370 | 1,405 | 1,354 | 1,404 | -81 | -5.5% | 27,000 |
| 2005/08/05 | 1,481 | 1,486 | 1,480 | 1,485 | +4 | +0.3% | 12,000 |
| 2005/08/04 | 1,471 | 1,489 | 1,471 | 1,481 | +10 | +0.7% | 8,000 |
| 2005/08/03 | 1,459 | 1,475 | 1,457 | 1,471 | +13 | +0.9% | 25,000 |
| 2005/08/02 | 1,473 | 1,473 | 1,435 | 1,458 | +5 | +0.3% | 15,000 |
| 2005/08/01 | 1,431 | 1,453 | 1,431 | 1,453 | +23 | +1.6% | 32,000 |
| 2005/07/29 | 1,420 | 1,439 | 1,418 | 1,430 | +11 | +0.8% | 29,000 |
| 2005/07/28 | 1,418 | 1,419 | 1,417 | 1,419 | +1 | +0.1% | 16,000 |
| 2005/07/27 | 1,407 | 1,418 | 1,405 | 1,418 | +11 | +0.8% | 13,000 |
| 2005/07/26 | 1,396 | 1,407 | 1,390 | 1,407 | +12 | +0.9% | 18,000 |
| 2005/07/25 | 1,360 | 1,410 | 1,360 | 1,395 | -5 | -0.4% | 27,000 |
| 2005/07/22 | 1,418 | 1,418 | 1,382 | 1,400 | -8 | -0.6% | 13,000 |
| 2005/07/21 | 1,400 | 1,409 | 1,398 | 1,408 | +10 | +0.7% | 34,000 |
| 2005/07/20 | 1,397 | 1,398 | 1,388 | 1,398 | +11 | +0.8% | 19,000 |
| 2005/07/19 | 1,355 | 1,388 | 1,355 | 1,387 | +2 | +0.1% | 13,000 |
| 2005/07/15 | 1,379 | 1,389 | 1,361 | 1,385 | +6 | +0.4% | 28,000 |
| 2005/07/14 | 1,375 | 1,379 | 1,348 | 1,379 | +11 | +0.8% | 26,000 |
| 2005/07/13 | 1,359 | 1,368 | 1,332 | 1,368 | +9 | +0.7% | 21,000 |
| 2005/07/12 | 1,352 | 1,359 | 1,344 | 1,359 | +5 | +0.4% | 14,000 |
| 2005/07/11 | 1,346 | 1,354 | 1,346 | 1,354 | +8 | +0.6% | 18,000 |
| 2005/07/08 | 1,325 | 1,349 | 1,323 | 1,346 | +11 | +0.8% | 23,000 |
| 2005/07/07 | 1,341 | 1,341 | 1,326 | 1,335 | -10 | -0.7% | 11,000 |
| 2005/07/06 | 1,340 | 1,348 | 1,340 | 1,345 | +5 | +0.4% | 12,000 |
| 2005/07/05 | 1,334 | 1,340 | 1,322 | 1,340 | +3 | +0.2% | 17,000 |
4701～
4750
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
