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 |
|---|---|---|---|---|---|---|---|
| 2001/08/27 | 1,180 | 1,180 | 1,120 | 1,180 | +160 | +15.7% | 4,000 |
| 2001/08/24 | 1,021 | 1,021 | 1,020 | 1,020 | +20 | +2% | 4,000 |
| 2001/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | -60 | -5.7% | 1,000 |
| 2001/08/22 | 1,140 | 1,140 | 1,060 | 1,060 | -80 | -7% | 2,000 |
| 2001/08/21 | 1,180 | 1,180 | 1,140 | 1,140 | +60 | +5.6% | 24,000 |
| 2001/08/20 | 1,080 | 1,080 | 1,080 | 1,080 | -60 | -5.3% | 11,000 |
| 2001/08/17 | 1,150 | 1,150 | 1,140 | 1,140 | -40 | -3.4% | 5,000 |
| 2001/08/16 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 6,000 |
| 2001/08/15 | 1,195 | 1,195 | 1,190 | 1,190 | -4 | -0.3% | 11,000 |
| 2001/08/14 | 1,187 | 1,200 | 1,187 | 1,194 | +27 | +2.3% | 7,000 |
| 2001/08/13 | 1,167 | 1,167 | 1,167 | 1,167 | +4 | +0.3% | 1,000 |
| 2001/08/10 | 1,163 | 1,163 | 1,163 | 1,163 | -11 | -0.9% | 1,000 |
| 2001/08/09 | 1,185 | 1,185 | 1,165 | 1,174 | -30 | -2.5% | 7,000 |
| 2001/08/08 | 1,220 | 1,220 | 1,204 | 1,204 | -16 | -1.3% | 7,000 |
| 2001/08/07 | 1,229 | 1,229 | 1,220 | 1,220 | -10 | -0.8% | 11,000 |
| 2001/08/06 | 1,249 | 1,249 | 1,230 | 1,230 | -20 | -1.6% | 8,000 |
| 2001/08/03 | 1,253 | 1,254 | 1,250 | 1,250 | -23 | -1.8% | 9,000 |
| 2001/08/02 | 1,281 | 1,281 | 1,273 | 1,273 | -9 | -0.7% | 24,000 |
| 2001/08/01 | 1,278 | 1,285 | 1,278 | 1,282 | +5 | +0.4% | 6,000 |
| 2001/07/31 | 1,281 | 1,281 | 1,273 | 1,277 | -8 | -0.6% | 8,000 |
| 2001/07/30 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 2,000 |
| 2001/07/27 | 1,290 | 1,290 | 1,285 | 1,285 | -5 | -0.4% | 11,000 |
| 2001/07/26 | 1,290 | 1,300 | 1,290 | 1,290 | +3 | +0.2% | 9,000 |
| 2001/07/25 | 1,287 | 1,287 | 1,287 | 1,287 | -16 | -1.2% | 1,000 |
| 2001/07/24 | 1,300 | 1,303 | 1,296 | 1,303 | +10 | +0.8% | 28,000 |
| 2001/07/23 | 1,285 | 1,293 | 1,285 | 1,293 | +28 | +2.2% | 9,000 |
| 2001/07/19 | 1,265 | 1,265 | 1,265 | 1,265 | +3 | +0.2% | 3,000 |
| 2001/07/18 | 1,260 | 1,262 | 1,260 | 1,262 | +2 | +0.2% | 3,000 |
| 2001/07/17 | 1,260 | 1,267 | 1,260 | 1,260 | ±0 | ±0% | 5,000 |
| 2001/07/16 | 1,258 | 1,260 | 1,258 | 1,260 | - | - | 5,000 |
| 2001/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/12 | 1,258 | 1,258 | 1,250 | 1,250 | - | - | 5,000 |
| 2001/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/10 | 1,258 | 1,258 | 1,257 | 1,258 | ±0 | ±0% | 3,000 |
| 2001/07/09 | 1,230 | 1,258 | 1,230 | 1,258 | +30 | +2.4% | 5,000 |
| 2001/07/06 | 1,228 | 1,234 | 1,228 | 1,228 | -6 | -0.5% | 6,000 |
| 2001/07/05 | 1,230 | 1,235 | 1,230 | 1,234 | +4 | +0.3% | 12,000 |
| 2001/07/04 | 1,228 | 1,230 | 1,228 | 1,230 | -18 | -1.4% | 3,000 |
| 2001/07/03 | 1,248 | 1,248 | 1,239 | 1,248 | ±0 | ±0% | 37,000 |
| 2001/07/02 | 1,248 | 1,248 | 1,225 | 1,248 | ±0 | ±0% | 22,000 |
| 2001/06/29 | 1,240 | 1,254 | 1,240 | 1,248 | +9 | +0.7% | 18,000 |
| 2001/06/28 | 1,240 | 1,250 | 1,239 | 1,239 | -2 | -0.2% | 12,000 |
| 2001/06/27 | 1,249 | 1,250 | 1,241 | 1,241 | -15 | -1.2% | 7,000 |
| 2001/06/26 | 1,230 | 1,257 | 1,230 | 1,256 | +26 | +2.1% | 10,000 |
| 2001/06/25 | 1,230 | 1,238 | 1,230 | 1,230 | -10 | -0.8% | 20,000 |
| 2001/06/22 | 1,231 | 1,240 | 1,221 | 1,240 | +10 | +0.8% | 17,000 |
| 2001/06/21 | 1,210 | 1,232 | 1,210 | 1,230 | +28 | +2.3% | 7,000 |
| 2001/06/20 | 1,230 | 1,230 | 1,202 | 1,202 | ±0 | ±0% | 2,000 |
| 2001/06/19 | 1,230 | 1,230 | 1,202 | 1,202 | -38 | -3.1% | 6,000 |
| 2001/06/18 | 1,221 | 1,240 | 1,221 | 1,240 | +20 | +1.6% | 10,000 |
5801～
5850
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
