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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 1,204 | 1,225 | 1,204 | 1,220 | - | - | 4,000 |
| 2001/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/12 | 1,230 | 1,230 | 1,194 | 1,201 | -33 | -2.7% | 47,000 |
| 2001/06/11 | 1,230 | 1,234 | 1,230 | 1,234 | +4 | +0.3% | 7,000 |
| 2001/06/08 | 1,216 | 1,250 | 1,216 | 1,230 | +14 | +1.2% | 4,000 |
| 2001/06/07 | 1,216 | 1,216 | 1,216 | 1,216 | -19 | -1.5% | 1,000 |
| 2001/06/06 | 1,235 | 1,235 | 1,235 | 1,235 | -5 | -0.4% | 2,000 |
| 2001/06/05 | 1,250 | 1,250 | 1,240 | 1,240 | -24 | -1.9% | 9,000 |
| 2001/06/04 | 1,264 | 1,264 | 1,264 | 1,264 | -10 | -0.8% | 4,000 |
| 2001/06/01 | 1,266 | 1,274 | 1,266 | 1,274 | +8 | +0.6% | 4,000 |
| 2001/05/31 | 1,257 | 1,266 | 1,257 | 1,266 | - | - | 2,000 |
| 2001/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/29 | 1,256 | 1,256 | 1,256 | 1,256 | -13 | -1% | 2,000 |
| 2001/05/28 | 1,250 | 1,270 | 1,250 | 1,269 | +19 | +1.5% | 6,000 |
| 2001/05/25 | 1,228 | 1,250 | 1,228 | 1,250 | -39 | -3% | 3,000 |
| 2001/05/24 | 1,221 | 1,290 | 1,220 | 1,289 | +28 | +2.2% | 4,000 |
| 2001/05/23 | 1,280 | 1,280 | 1,260 | 1,261 | -39 | -3% | 15,000 |
| 2001/05/22 | 1,310 | 1,310 | 1,284 | 1,300 | ±0 | ±0% | 12,000 |
| 2001/05/21 | 1,290 | 1,300 | 1,290 | 1,300 | +47 | +3.8% | 12,000 |
| 2001/05/18 | 1,241 | 1,288 | 1,241 | 1,253 | -17 | -1.3% | 6,000 |
| 2001/05/17 | 1,260 | 1,270 | 1,260 | 1,270 | +10 | +0.8% | 6,000 |
| 2001/05/16 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 1,000 |
| 2001/05/15 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 1,000 |
| 2001/05/14 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 4,000 |
| 2001/05/11 | 1,259 | 1,261 | 1,259 | 1,260 | - | - | 10,000 |
| 2001/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/09 | 1,280 | 1,296 | 1,222 | 1,222 | -68 | -5.3% | 16,000 |
| 2001/05/08 | 1,295 | 1,295 | 1,289 | 1,290 | -5 | -0.4% | 20,000 |
| 2001/05/07 | 1,290 | 1,295 | 1,290 | 1,295 | +15 | +1.2% | 10,000 |
| 2001/05/02 | 1,288 | 1,288 | 1,280 | 1,280 | -8 | -0.6% | 2,000 |
| 2001/05/01 | 1,288 | 1,289 | 1,288 | 1,288 | -1 | -0.1% | 13,000 |
| 2001/04/27 | 1,280 | 1,290 | 1,280 | 1,289 | - | - | 12,000 |
| 2001/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/25 | 1,266 | 1,266 | 1,250 | 1,250 | -16 | -1.3% | 12,000 |
| 2001/04/24 | 1,295 | 1,295 | 1,260 | 1,266 | ±0 | ±0% | 6,000 |
| 2001/04/23 | 1,280 | 1,290 | 1,266 | 1,266 | -16 | -1.2% | 8,000 |
| 2001/04/20 | 1,289 | 1,290 | 1,282 | 1,282 | -8 | -0.6% | 6,000 |
| 2001/04/19 | 1,280 | 1,290 | 1,280 | 1,290 | +28 | +2.2% | 4,000 |
| 2001/04/18 | 1,284 | 1,285 | 1,262 | 1,262 | +11 | +0.9% | 4,000 |
| 2001/04/17 | 1,293 | 1,293 | 1,251 | 1,251 | -35 | -2.7% | 4,000 |
| 2001/04/16 | 1,293 | 1,300 | 1,286 | 1,286 | -7 | -0.5% | 10,000 |
| 2001/04/13 | 1,294 | 1,294 | 1,293 | 1,293 | -4 | -0.3% | 6,000 |
| 2001/04/12 | 1,298 | 1,298 | 1,297 | 1,297 | +17 | +1.3% | 3,000 |
| 2001/04/11 | 1,250 | 1,280 | 1,250 | 1,280 | +30 | +2.4% | 13,000 |
| 2001/04/10 | 1,230 | 1,250 | 1,203 | 1,250 | -10 | -0.8% | 12,000 |
| 2001/04/09 | 1,253 | 1,260 | 1,250 | 1,260 | -20 | -1.6% | 16,000 |
| 2001/04/06 | 1,250 | 1,280 | 1,250 | 1,280 | +12 | +0.9% | 9,000 |
| 2001/04/05 | 1,289 | 1,289 | 1,260 | 1,268 | -21 | -1.6% | 9,000 |
| 2001/04/04 | 1,256 | 1,289 | 1,256 | 1,289 | -7 | -0.5% | 19,000 |
5851～
5900
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
