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 |
|---|---|---|---|---|---|---|---|
| 2001/11/07 | 1,101 | 1,101 | 1,097 | 1,100 | ±0 | ±0% | 14,000 |
| 2001/11/06 | 1,050 | 1,148 | 1,045 | 1,100 | ±0 | ±0% | 25,000 |
| 2001/11/05 | 1,100 | 1,101 | 1,099 | 1,100 | ±0 | ±0% | 28,000 |
| 2001/11/02 | 1,100 | 1,140 | 1,070 | 1,100 | ±0 | ±0% | 29,000 |
| 2001/11/01 | 1,099 | 1,100 | 1,099 | 1,100 | ±0 | ±0% | 11,000 |
| 2001/10/31 | 1,118 | 1,118 | 1,098 | 1,100 | -18 | -1.6% | 27,000 |
| 2001/10/30 | 1,190 | 1,190 | 1,118 | 1,118 | -68 | -5.7% | 7,000 |
| 2001/10/29 | 1,194 | 1,194 | 1,180 | 1,186 | -14 | -1.2% | 6,000 |
| 2001/10/26 | 1,219 | 1,219 | 1,199 | 1,200 | -19 | -1.6% | 15,000 |
| 2001/10/25 | 1,235 | 1,235 | 1,205 | 1,219 | +9 | +0.7% | 21,000 |
| 2001/10/24 | 1,199 | 1,210 | 1,195 | 1,210 | -15 | -1.2% | 17,000 |
| 2001/10/23 | 1,229 | 1,229 | 1,215 | 1,225 | -6 | -0.5% | 13,000 |
| 2001/10/22 | 1,231 | 1,250 | 1,230 | 1,231 | -19 | -1.5% | 29,000 |
| 2001/10/19 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2001/10/18 | 1,269 | 1,269 | 1,209 | 1,250 | -30 | -2.3% | 7,000 |
| 2001/10/17 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2001/10/16 | 1,260 | 1,280 | 1,260 | 1,280 | +11 | +0.9% | 9,000 |
| 2001/10/15 | 1,278 | 1,279 | 1,269 | 1,269 | -11 | -0.9% | 8,000 |
| 2001/10/12 | 1,280 | 1,280 | 1,261 | 1,280 | -9 | -0.7% | 6,000 |
| 2001/10/11 | 1,292 | 1,292 | 1,289 | 1,289 | -3 | -0.2% | 3,000 |
| 2001/10/10 | 1,273 | 1,292 | 1,270 | 1,292 | -1 | -0.1% | 10,000 |
| 2001/10/09 | 1,295 | 1,295 | 1,291 | 1,293 | -7 | -0.5% | 5,000 |
| 2001/10/05 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 9,000 |
| 2001/10/04 | 1,330 | 1,330 | 1,300 | 1,300 | -10 | -0.8% | 26,000 |
| 2001/10/03 | 1,350 | 1,350 | 1,310 | 1,310 | +1 | +0.1% | 12,000 |
| 2001/10/02 | 1,380 | 1,380 | 1,301 | 1,309 | -30 | -2.2% | 16,000 |
| 2001/10/01 | 1,250 | 1,340 | 1,250 | 1,339 | +129 | +10.7% | 17,000 |
| 2001/09/28 | 1,100 | 1,221 | 1,100 | 1,210 | +110 | +10% | 38,000 |
| 2001/09/27 | 1,098 | 1,100 | 1,098 | 1,100 | +2 | +0.2% | 5,000 |
| 2001/09/26 | 1,044 | 1,098 | 1,039 | 1,098 | +54 | +5.2% | 7,000 |
| 2001/09/25 | 1,000 | 1,064 | 1,000 | 1,044 | +85 | +8.9% | 5,000 |
| 2001/09/21 | 941 | 959 | 941 | 959 | +18 | +1.9% | 3,000 |
| 2001/09/20 | 941 | 942 | 941 | 941 | +30 | +3.3% | 6,000 |
| 2001/09/19 | 910 | 911 | 910 | 911 | -15 | -1.6% | 4,000 |
| 2001/09/18 | 926 | 940 | 926 | 926 | ±0 | ±0% | 5,000 |
| 2001/09/17 | 935 | 935 | 926 | 926 | -9 | -1% | 6,000 |
| 2001/09/14 | 925 | 935 | 925 | 935 | +30 | +3.3% | 4,000 |
| 2001/09/13 | 910 | 910 | 890 | 905 | - | - | 3,000 |
| 2001/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/11 | 929 | 930 | 929 | 930 | +21 | +2.3% | 16,000 |
| 2001/09/10 | 910 | 918 | 900 | 909 | -67 | -6.9% | 9,000 |
| 2001/09/07 | 945 | 976 | 945 | 976 | -59 | -5.7% | 10,000 |
| 2001/09/06 | 1,012 | 1,035 | 1,012 | 1,035 | +13 | +1.3% | 8,000 |
| 2001/09/05 | 1,036 | 1,036 | 1,022 | 1,022 | +1 | +0.1% | 6,000 |
| 2001/09/04 | 1,041 | 1,041 | 1,021 | 1,021 | - | - | 5,000 |
| 2001/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/31 | 1,100 | 1,141 | 1,100 | 1,141 | +87 | +8.3% | 6,000 |
| 2001/08/30 | 1,055 | 1,055 | 1,054 | 1,054 | -61 | -5.5% | 3,000 |
| 2001/08/29 | 1,115 | 1,115 | 1,115 | 1,115 | ±0 | ±0% | 2,000 |
| 2001/08/28 | 1,180 | 1,180 | 1,115 | 1,115 | -65 | -5.5% | 14,000 |
5751～
5800
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
