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 |
|---|---|---|---|---|---|---|---|
| 2002/01/16 | 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 |
| 2001/12/14 | 1,049 | 1,060 | 1,049 | 1,050 | ±0 | ±0% | 19,000 |
| 2001/12/13 | 1,048 | 1,050 | 1,048 | 1,050 | ±0 | ±0% | 8,000 |
| 2001/12/12 | 1,044 | 1,050 | 1,044 | 1,050 | +14 | +1.4% | 7,000 |
| 2001/12/11 | 1,036 | 1,036 | 1,036 | 1,036 | -5 | -0.5% | 1,000 |
| 2001/12/10 | 1,052 | 1,055 | 1,041 | 1,041 | -47 | -4.3% | 5,000 |
| 2001/12/07 | 1,088 | 1,088 | 1,088 | 1,088 | -6 | -0.5% | 3,000 |
| 2001/12/06 | 1,095 | 1,095 | 1,094 | 1,094 | -1 | -0.1% | 4,000 |
| 2001/12/05 | 1,098 | 1,099 | 1,095 | 1,095 | -2 | -0.2% | 8,000 |
| 2001/12/04 | 1,097 | 1,097 | 1,078 | 1,097 | +39 | +3.7% | 9,000 |
| 2001/12/03 | 1,098 | 1,099 | 1,057 | 1,058 | -32 | -2.9% | 8,000 |
| 2001/11/30 | 1,089 | 1,090 | 1,089 | 1,090 | +50 | +4.8% | 4,000 |
| 2001/11/29 | 1,057 | 1,058 | 1,040 | 1,040 | -59 | -5.4% | 6,000 |
| 2001/11/28 | 1,080 | 1,099 | 1,080 | 1,099 | -1 | -0.1% | 3,000 |
| 2001/11/27 | 1,098 | 1,100 | 1,098 | 1,100 | +5 | +0.5% | 4,000 |
| 2001/11/26 | 1,041 | 1,100 | 1,040 | 1,095 | -5 | -0.5% | 14,000 |
| 2001/11/22 | 1,099 | 1,100 | 1,099 | 1,100 | +1 | +0.1% | 7,000 |
| 2001/11/21 | 1,080 | 1,100 | 1,080 | 1,099 | +19 | +1.8% | 19,000 |
| 2001/11/20 | 1,115 | 1,115 | 1,080 | 1,080 | -34 | -3.1% | 13,000 |
| 2001/11/19 | 1,114 | 1,114 | 1,114 | 1,114 | +22 | +2% | 3,000 |
| 2001/11/16 | 1,100 | 1,103 | 1,092 | 1,092 | -3 | -0.3% | 18,000 |
| 2001/11/15 | 1,097 | 1,097 | 1,088 | 1,095 | +6 | +0.6% | 15,000 |
| 2001/11/14 | 1,100 | 1,100 | 1,055 | 1,089 | -18 | -1.6% | 9,000 |
| 2001/11/13 | 1,115 | 1,115 | 1,106 | 1,107 | +12 | +1.1% | 8,000 |
| 2001/11/12 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 6,000 |
| 2001/11/09 | 1,099 | 1,100 | 1,087 | 1,100 | +1 | +0.1% | 7,000 |
| 2001/11/08 | 1,100 | 1,100 | 1,099 | 1,099 | -1 | -0.1% | 7,000 |
| 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 |
5751～
5800
件表示中 / 6989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 | 97,300円 | +3.5% | +45.6% | 2.67% | 50.28倍 | 0.55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 | 140,800円 | +9.1% | +14.8% | 1.42% | 19.37倍 | 3.97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 |
| 海 帆 | 71,400円 | - | - | 0.00% | - | 28.69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 | 528,000円 | +7.5% | -2.7% | 0.19% | 36.47倍 | 8.55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 |
| エターナルホスヒ | 317,000円 | +8.2% | -7.2% | 1.45% | 20.31倍 | 3.98倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
市場注目の銘柄
チャート関連のコラム
