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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 1,189 | 1,189 | 1,189 | 1,189 | +20 | +1.7% | 3,000 |
| 2002/11/13 | 1,169 | 1,169 | 1,169 | 1,169 | -71 | -5.7% | 5,000 |
| 2002/11/12 | 1,160 | 1,241 | 1,160 | 1,240 | +84 | +7.3% | 12,000 |
| 2002/11/11 | 1,157 | 1,157 | 1,150 | 1,156 | -6 | -0.5% | 7,000 |
| 2002/11/08 | 1,162 | 1,163 | 1,161 | 1,162 | +1 | +0.1% | 9,000 |
| 2002/11/07 | 1,150 | 1,161 | 1,150 | 1,161 | -9 | -0.8% | 9,000 |
| 2002/11/06 | 1,176 | 1,176 | 1,159 | 1,170 | -6 | -0.5% | 50,000 |
| 2002/11/05 | 1,142 | 1,176 | 1,142 | 1,176 | +14 | +1.2% | 52,000 |
| 2002/11/01 | 1,268 | 1,279 | 1,160 | 1,162 | -106 | -8.4% | 27,000 |
| 2002/10/31 | 1,287 | 1,296 | 1,268 | 1,268 | -12 | -0.9% | 10,000 |
| 2002/10/30 | 1,274 | 1,280 | 1,274 | 1,280 | +17 | +1.3% | 13,000 |
| 2002/10/29 | 1,269 | 1,279 | 1,263 | 1,263 | -6 | -0.5% | 6,000 |
| 2002/10/28 | 1,269 | 1,269 | 1,255 | 1,269 | -20 | -1.6% | 5,000 |
| 2002/10/25 | 1,299 | 1,299 | 1,289 | 1,289 | -4 | -0.3% | 11,000 |
| 2002/10/24 | 1,300 | 1,300 | 1,293 | 1,293 | -7 | -0.5% | 3,000 |
| 2002/10/23 | 1,279 | 1,300 | 1,279 | 1,300 | +19 | +1.5% | 6,000 |
| 2002/10/22 | 1,306 | 1,306 | 1,281 | 1,281 | -25 | -1.9% | 15,000 |
| 2002/10/21 | 1,299 | 1,310 | 1,299 | 1,306 | +56 | +4.5% | 19,000 |
| 2002/10/18 | 1,250 | 1,250 | 1,236 | 1,250 | +26 | +2.1% | 5,000 |
| 2002/10/17 | 1,224 | 1,224 | 1,224 | 1,224 | ±0 | ±0% | 3,000 |
| 2002/10/16 | 1,229 | 1,250 | 1,224 | 1,224 | -4 | -0.3% | 5,000 |
| 2002/10/15 | 1,149 | 1,228 | 1,149 | 1,228 | +79 | +6.9% | 8,000 |
| 2002/10/11 | 1,120 | 1,156 | 1,120 | 1,149 | +9 | +0.8% | 14,000 |
| 2002/10/10 | 1,137 | 1,160 | 1,126 | 1,140 | -57 | -4.8% | 29,000 |
| 2002/10/09 | 1,222 | 1,222 | 1,197 | 1,197 | -21 | -1.7% | 5,000 |
| 2002/10/08 | 1,208 | 1,218 | 1,208 | 1,218 | -48 | -3.8% | 8,000 |
| 2002/10/07 | 1,257 | 1,266 | 1,257 | 1,266 | -30 | -2.3% | 3,000 |
| 2002/10/04 | 1,264 | 1,296 | 1,264 | 1,296 | +12 | +0.9% | 5,000 |
| 2002/10/03 | 1,300 | 1,300 | 1,284 | 1,284 | +3 | +0.2% | 16,000 |
| 2002/10/02 | 1,280 | 1,281 | 1,280 | 1,281 | +1 | +0.1% | 4,000 |
| 2002/10/01 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 6,000 |
| 2002/09/30 | 1,300 | 1,306 | 1,259 | 1,270 | -50 | -3.8% | 9,000 |
| 2002/09/27 | 1,300 | 1,320 | 1,298 | 1,320 | +20 | +1.5% | 40,000 |
| 2002/09/26 | 1,290 | 1,300 | 1,288 | 1,300 | +10 | +0.8% | 14,000 |
| 2002/09/25 | 1,289 | 1,291 | 1,289 | 1,290 | -10 | -0.8% | 9,000 |
| 2002/09/24 | 1,285 | 1,300 | 1,281 | 1,300 | +15 | +1.2% | 12,000 |
| 2002/09/20 | 1,290 | 1,300 | 1,268 | 1,285 | +35 | +2.8% | 24,000 |
| 2002/09/19 | 1,221 | 1,250 | 1,221 | 1,250 | +29 | +2.4% | 17,000 |
| 2002/09/18 | 1,224 | 1,230 | 1,221 | 1,221 | -9 | -0.7% | 9,000 |
| 2002/09/17 | 1,220 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 18,000 |
| 2002/09/13 | 1,211 | 1,211 | 1,200 | 1,210 | -8 | -0.7% | 11,000 |
| 2002/09/12 | 1,205 | 1,218 | 1,204 | 1,218 | +14 | +1.2% | 23,000 |
| 2002/09/11 | 1,165 | 1,204 | 1,165 | 1,204 | +39 | +3.3% | 36,000 |
| 2002/09/10 | 1,167 | 1,187 | 1,140 | 1,165 | +18 | +1.6% | 19,000 |
| 2002/09/09 | 1,130 | 1,147 | 1,130 | 1,147 | +25 | +2.2% | 5,000 |
| 2002/09/06 | 1,127 | 1,127 | 1,108 | 1,122 | -7 | -0.6% | 11,000 |
| 2002/09/05 | 1,135 | 1,135 | 1,098 | 1,129 | +54 | +5% | 25,000 |
| 2002/09/04 | 1,120 | 1,120 | 1,052 | 1,075 | -33 | -3% | 20,000 |
| 2002/09/03 | 1,180 | 1,180 | 1,108 | 1,108 | -73 | -6.2% | 21,000 |
| 2002/09/02 | 1,198 | 1,200 | 1,181 | 1,181 | -8 | -0.7% | 15,000 |
5501～
5550
件表示中 / 6946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 | 90,800円 | +3.5% | +45.6% | 2.86% | 47.39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 |
| 力の源ＨＤ | 130,200円 | +10.2% | +5.4% | 1.38% | 16.26倍 | 3.83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 |
| 薬王堂ＨＤ | 198,700円 | +10.7% | +4.7% | 1.46% | 8.85倍 | 1.05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 |
| 大戸屋ＨＤ | 524,000円 | +4.2% | +0.5% | 0.10% | 31.17倍 | 9.44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 | 82,000円 | -0.1% | -8.7% | 4.88% | 5.22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
