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 |
|---|---|---|---|---|---|---|---|
| 2002/04/09 | 1,318 | 1,318 | 1,317 | 1,317 | -3 | -0.2% | 2,000 |
| 2002/04/08 | 1,320 | 1,320 | 1,312 | 1,320 | ±0 | ±0% | 7,000 |
| 2002/04/05 | 1,320 | 1,320 | 1,310 | 1,320 | ±0 | ±0% | 13,000 |
| 2002/04/04 | 1,293 | 1,329 | 1,293 | 1,320 | +27 | +2.1% | 8,000 |
| 2002/04/03 | 1,233 | 1,293 | 1,233 | 1,293 | +60 | +4.9% | 3,000 |
| 2002/04/02 | 1,314 | 1,314 | 1,233 | 1,233 | -41 | -3.2% | 9,000 |
| 2002/04/01 | 1,276 | 1,276 | 1,256 | 1,274 | +3 | +0.2% | 5,000 |
| 2002/03/29 | 1,340 | 1,340 | 1,271 | 1,271 | -47 | -3.6% | 8,000 |
| 2002/03/28 | 1,231 | 1,318 | 1,230 | 1,318 | +88 | +7.2% | 5,000 |
| 2002/03/27 | 1,230 | 1,230 | 1,221 | 1,230 | ±0 | ±0% | 10,000 |
| 2002/03/26 | 1,230 | 1,230 | 1,230 | 1,230 | +3 | +0.2% | 2,000 |
| 2002/03/25 | 1,285 | 1,285 | 1,226 | 1,227 | +2 | +0.2% | 6,000 |
| 2002/03/22 | 1,242 | 1,339 | 1,225 | 1,225 | -16 | -1.3% | 12,000 |
| 2002/03/20 | 1,230 | 1,241 | 1,230 | 1,241 | +21 | +1.7% | 6,000 |
| 2002/03/19 | 1,199 | 1,220 | 1,197 | 1,220 | +20 | +1.7% | 12,000 |
| 2002/03/18 | 1,200 | 1,200 | 1,199 | 1,200 | +10 | +0.8% | 9,000 |
| 2002/03/15 | 1,170 | 1,190 | 1,170 | 1,190 | +26 | +2.2% | 10,000 |
| 2002/03/14 | 1,181 | 1,185 | 1,164 | 1,164 | -75 | -6.1% | 7,000 |
| 2002/03/13 | 1,260 | 1,260 | 1,239 | 1,239 | -41 | -3.2% | 3,000 |
| 2002/03/12 | 1,360 | 1,360 | 1,269 | 1,280 | -60 | -4.5% | 7,000 |
| 2002/03/11 | 1,341 | 1,341 | 1,319 | 1,340 | +39 | +3% | 9,000 |
| 2002/03/08 | 1,350 | 1,350 | 1,293 | 1,301 | -39 | -2.9% | 14,000 |
| 2002/03/07 | 1,350 | 1,350 | 1,288 | 1,340 | +53 | +4.1% | 9,000 |
| 2002/03/06 | 1,344 | 1,350 | 1,283 | 1,287 | -57 | -4.2% | 11,000 |
| 2002/03/05 | 1,340 | 1,350 | 1,300 | 1,344 | +24 | +1.8% | 12,000 |
| 2002/03/04 | 1,328 | 1,330 | 1,300 | 1,320 | +50 | +3.9% | 15,000 |
| 2002/03/01 | 1,300 | 1,300 | 1,249 | 1,270 | -60 | -4.5% | 10,000 |
| 2002/02/28 | 1,339 | 1,350 | 1,320 | 1,330 | -20 | -1.5% | 16,000 |
| 2002/02/27 | 1,250 | 1,350 | 1,250 | 1,350 | +200 | +17.4% | 18,000 |
| 2002/02/26 | 1,181 | 1,181 | 1,150 | 1,150 | +9 | +0.8% | 9,000 |
| 2002/02/25 | 1,140 | 1,141 | 1,140 | 1,141 | -59 | -4.9% | 2,000 |
| 2002/02/22 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 8,000 |
| 2002/02/21 | 1,142 | 1,200 | 1,142 | 1,200 | +60 | +5.3% | 15,000 |
| 2002/02/20 | 1,180 | 1,180 | 1,140 | 1,140 | -30 | -2.6% | 5,000 |
| 2002/02/19 | 1,167 | 1,170 | 1,167 | 1,170 | +20 | +1.7% | 4,000 |
| 2002/02/18 | 1,150 | 1,150 | 1,150 | 1,150 | +1 | +0.1% | 1,000 |
| 2002/02/15 | 1,140 | 1,149 | 1,100 | 1,149 | +9 | +0.8% | 10,000 |
| 2002/02/14 | 1,130 | 1,150 | 1,130 | 1,140 | -50 | -4.2% | 9,000 |
| 2002/02/13 | 1,099 | 1,200 | 1,099 | 1,190 | +91 | +8.3% | 14,000 |
| 2002/02/12 | 1,099 | 1,099 | 1,054 | 1,099 | ±0 | ±0% | 6,000 |
| 2002/02/08 | 1,081 | 1,099 | 1,081 | 1,099 | +1 | +0.1% | 4,000 |
| 2002/02/07 | 1,080 | 1,098 | 1,080 | 1,098 | +18 | +1.7% | 8,000 |
| 2002/02/06 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 1,000 |
| 2002/02/05 | 1,062 | 1,100 | 1,062 | 1,100 | - | - | 5,000 |
| 2002/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/01 | 1,060 | 1,060 | 1,051 | 1,056 | -41 | -3.7% | 8,000 |
| 2002/01/31 | 1,100 | 1,100 | 1,050 | 1,097 | +1 | +0.1% | 6,000 |
| 2002/01/30 | 1,084 | 1,100 | 1,081 | 1,096 | - | - | 6,000 |
| 2002/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/28 | 1,061 | 1,100 | 1,061 | 1,100 | +41 | +3.9% | 3,000 |
5651～
5700
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
