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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 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 |
| 2002/08/30 | 1,183 | 1,190 | 1,183 | 1,189 | +7 | +0.6% | 11,000 |
| 2002/08/29 | 1,210 | 1,210 | 1,182 | 1,182 | -38 | -3.1% | 17,000 |
| 2002/08/28 | 1,184 | 1,220 | 1,184 | 1,220 | +36 | +3% | 22,000 |
| 2002/08/27 | 1,198 | 1,198 | 1,184 | 1,184 | -15 | -1.3% | 8,000 |
| 2002/08/26 | 1,193 | 1,200 | 1,191 | 1,199 | +6 | +0.5% | 17,000 |
| 2002/08/23 | 1,201 | 1,201 | 1,173 | 1,193 | -7 | -0.6% | 8,000 |
5551～
5600
件表示中 / 6990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 | 97,700円 | +3.5% | +45.6% | 2.66% | 50.26倍 | 0.54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 |
| ４℃ＨＤ | 173,300円 | +43.8% | +34.0% | 4.79% | 23.25倍 | 0.96倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| チヨダ | 118,300円 | -6.4% | +48.1% | 4.56% | 14.91倍 | 0.79倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 海 帆 | 71,300円 | - | - | 0.00% | - | 28.65倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| 大戸屋ＨＤ | 530,000円 | +7.5% | -2.7% | 0.19% | 36.61倍 | 8.58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 |
市場注目の銘柄
チャート関連のコラム
