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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 910 | 910 | 903 | 907 | +3 | +0.3% | 5,000 |
| 2013/08/23 | 903 | 909 | 901 | 904 | +1 | +0.1% | 11,000 |
| 2013/08/22 | 913 | 913 | 900 | 903 | -1 | -0.1% | 22,000 |
| 2013/08/21 | 905 | 915 | 904 | 904 | +1 | +0.1% | 52,000 |
| 2013/08/20 | 913 | 914 | 903 | 903 | -10 | -1.1% | 18,000 |
| 2013/08/19 | 907 | 913 | 907 | 913 | -2 | -0.2% | 9,000 |
| 2013/08/16 | 913 | 922 | 913 | 915 | -13 | -1.4% | 29,000 |
| 2013/08/15 | 919 | 929 | 919 | 928 | +10 | +1.1% | 57,000 |
| 2013/08/14 | 910 | 918 | 910 | 918 | +8 | +0.9% | 30,000 |
| 2013/08/13 | 910 | 910 | 909 | 910 | ±0 | ±0% | 30,000 |
| 2013/08/12 | 914 | 915 | 905 | 910 | -4 | -0.4% | 33,000 |
| 2013/08/09 | 918 | 918 | 913 | 914 | -4 | -0.4% | 35,000 |
| 2013/08/08 | 922 | 923 | 918 | 918 | -4 | -0.4% | 41,000 |
| 2013/08/07 | 925 | 927 | 919 | 922 | -6 | -0.6% | 46,000 |
| 2013/08/06 | 937 | 937 | 927 | 928 | +3 | +0.3% | 11,000 |
| 2013/08/05 | 923 | 932 | 922 | 925 | -3 | -0.3% | 39,000 |
| 2013/08/02 | 926 | 930 | 922 | 928 | +2 | +0.2% | 26,000 |
| 2013/08/01 | 925 | 928 | 920 | 926 | +1 | +0.1% | 27,000 |
| 2013/07/31 | 940 | 940 | 925 | 925 | -6 | -0.6% | 46,000 |
| 2013/07/30 | 932 | 935 | 929 | 931 | -1 | -0.1% | 26,000 |
| 2013/07/29 | 948 | 949 | 931 | 932 | -16 | -1.7% | 56,000 |
| 2013/07/26 | 957 | 960 | 948 | 948 | -9 | -0.9% | 52,000 |
| 2013/07/25 | 964 | 965 | 956 | 957 | -7 | -0.7% | 39,000 |
| 2013/07/24 | 967 | 972 | 960 | 964 | +3 | +0.3% | 20,000 |
| 2013/07/23 | 966 | 966 | 960 | 961 | +1 | +0.1% | 25,000 |
| 2013/07/22 | 962 | 969 | 958 | 960 | -2 | -0.2% | 65,000 |
| 2013/07/19 | 975 | 975 | 957 | 962 | -13 | -1.3% | 73,000 |
| 2013/07/18 | 976 | 985 | 968 | 975 | +2 | +0.2% | 48,000 |
| 2013/07/17 | 974 | 977 | 971 | 973 | -1 | -0.1% | 12,000 |
| 2013/07/16 | 977 | 978 | 965 | 974 | +3 | +0.3% | 37,000 |
| 2013/07/12 | 972 | 974 | 971 | 971 | -3 | -0.3% | 26,000 |
| 2013/07/11 | 987 | 987 | 974 | 974 | +2 | +0.2% | 17,000 |
| 2013/07/10 | 986 | 995 | 971 | 972 | -15 | -1.5% | 30,000 |
| 2013/07/09 | 989 | 996 | 985 | 987 | -2 | -0.2% | 16,000 |
| 2013/07/08 | 1,005 | 1,005 | 989 | 989 | -16 | -1.6% | 9,000 |
| 2013/07/05 | 1,010 | 1,010 | 1,005 | 1,005 | -8 | -0.8% | 4,000 |
| 2013/07/04 | 1,002 | 1,013 | 1,000 | 1,013 | +26 | +2.6% | 12,000 |
| 2013/07/03 | 988 | 991 | 983 | 987 | -11 | -1.1% | 18,000 |
| 2013/07/02 | 1,011 | 1,011 | 994 | 998 | +8 | +0.8% | 12,000 |
| 2013/07/01 | 1,006 | 1,008 | 990 | 990 | -22 | -2.2% | 10,000 |
| 2013/06/28 | 995 | 1,013 | 995 | 1,012 | +32 | +3.3% | 12,000 |
| 2013/06/27 | 971 | 995 | 965 | 980 | +9 | +0.9% | 10,000 |
| 2013/06/26 | 998 | 998 | 971 | 971 | -16 | -1.6% | 9,000 |
| 2013/06/25 | 1,017 | 1,017 | 975 | 987 | -31 | -3% | 11,000 |
| 2013/06/24 | 1,023 | 1,023 | 1,018 | 1,018 | +3 | +0.3% | 4,000 |
| 2013/06/21 | 1,020 | 1,026 | 1,000 | 1,015 | -8 | -0.8% | 28,000 |
| 2013/06/20 | 1,007 | 1,024 | 1,002 | 1,023 | +23 | +2.3% | 22,000 |
| 2013/06/19 | 991 | 1,003 | 991 | 1,000 | -15 | -1.5% | 12,000 |
| 2013/06/18 | 997 | 1,015 | 972 | 1,015 | +17 | +1.7% | 17,000 |
| 2013/06/17 | 962 | 998 | 952 | 998 | +38 | +4% | 9,000 |
2901～
2950
件表示中 / 6992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 | 95,700円 | +3.5% | +45.6% | 2.72% | 49.23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 |
| 力の源ＨＤ | 139,500円 | +9.1% | +14.8% | 1.43% | 19.19倍 | 3.94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 |
| ハニーズＨＬＤ | 150,300円 | +2.3% | +3.5% | 3.66% | 10.47倍 | 0.94倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| 海 帆 | 71,000円 | - | - | 0.00% | - | 28.53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 |
市場注目の銘柄
チャート関連のコラム
