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 |
|---|---|---|---|---|---|---|---|
| 2002/03/05 | 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 |
| 2002/01/25 | 1,045 | 1,062 | 1,023 | 1,059 | -3 | -0.3% | 6,000 |
| 2002/01/24 | 1,055 | 1,062 | 1,055 | 1,062 | -53 | -4.8% | 5,000 |
| 2002/01/23 | 1,080 | 1,115 | 1,080 | 1,115 | +36 | +3.3% | 15,000 |
| 2002/01/22 | 1,097 | 1,099 | 1,058 | 1,079 | +31 | +3% | 17,000 |
| 2002/01/21 | 1,040 | 1,048 | 971 | 1,048 | +78 | +8% | 20,000 |
| 2002/01/18 | 930 | 970 | 930 | 970 | +50 | +5.4% | 11,000 |
| 2002/01/17 | 909 | 920 | 909 | 920 | +10 | +1.1% | 3,000 |
| 2002/01/16 | 905 | 913 | 905 | 910 | -66 | -6.8% | 5,000 |
| 2002/01/15 | 975 | 977 | 975 | 976 | +41 | +4.4% | 4,000 |
| 2002/01/11 | 940 | 940 | 935 | 935 | ±0 | ±0% | 8,000 |
| 2002/01/10 | 950 | 950 | 935 | 935 | -15 | -1.6% | 7,000 |
| 2002/01/09 | 965 | 965 | 950 | 950 | -20 | -2.1% | 6,000 |
| 2002/01/08 | 985 | 985 | 960 | 970 | -58 | -5.6% | 16,000 |
| 2002/01/07 | 1,028 | 1,028 | 1,028 | 1,028 | - | - | 2,000 |
| 2002/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/28 | 1,049 | 1,049 | 1,049 | 1,049 | +40 | +4% | 3,000 |
| 2001/12/27 | 1,001 | 1,009 | 1,001 | 1,009 | +9 | +0.9% | 6,000 |
| 2001/12/26 | 1,020 | 1,021 | 1,000 | 1,000 | -14 | -1.4% | 6,000 |
| 2001/12/25 | 1,036 | 1,036 | 1,004 | 1,014 | -22 | -2.1% | 3,000 |
| 2001/12/21 | 1,040 | 1,050 | 1,036 | 1,036 | -4 | -0.4% | 13,000 |
| 2001/12/20 | 1,040 | 1,050 | 1,039 | 1,040 | ±0 | ±0% | 15,000 |
| 2001/12/19 | 1,008 | 1,069 | 1,008 | 1,040 | -10 | -1% | 5,000 |
| 2001/12/18 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 2,000 |
| 2001/12/17 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 5,000 |
5751～
5800
件表示中 / 7022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 | 96,800円 | +3.5% | +45.6% | 2.69% | 49.54倍 | 0.53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 | 175,100円 | +43.8% | +34.0% | 4.74% | 23.50倍 | 0.97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 |
| アドヴァンＧ | 90,500円 | -0.1% | -8.7% | 4.42% | 5.65倍 | 0.58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 |
| 海 帆 | 69,900円 | +451.8% | - | 0.00% | 26.94倍 | 28.08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 | 538,000円 | +7.5% | -2.7% | 0.19% | 37.19倍 | 8.72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
