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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 1,154 | 1,157 | 1,144 | 1,149 | -5 | -0.4% | 8,000 |
| 2012/08/23 | 1,150 | 1,165 | 1,150 | 1,154 | -16 | -1.4% | 5,000 |
| 2012/08/22 | 1,143 | 1,170 | 1,143 | 1,170 | ±0 | ±0% | 5,000 |
| 2012/08/21 | 1,160 | 1,174 | 1,154 | 1,170 | +26 | +2.3% | 13,000 |
| 2012/08/20 | 1,150 | 1,150 | 1,136 | 1,144 | -5 | -0.4% | 13,000 |
| 2012/08/17 | 1,146 | 1,150 | 1,146 | 1,149 | +25 | +2.2% | 10,000 |
| 2012/08/16 | 1,093 | 1,124 | 1,090 | 1,124 | +24 | +2.2% | 13,000 |
| 2012/08/15 | 1,112 | 1,120 | 1,071 | 1,100 | -10 | -0.9% | 41,000 |
| 2012/08/14 | 1,112 | 1,120 | 1,110 | 1,110 | -2 | -0.2% | 8,000 |
| 2012/08/13 | 1,111 | 1,112 | 1,102 | 1,112 | +12 | +1.1% | 8,000 |
| 2012/08/10 | 1,100 | 1,100 | 1,099 | 1,100 | ±0 | ±0% | 8,000 |
| 2012/08/09 | 1,097 | 1,100 | 1,085 | 1,100 | ±0 | ±0% | 11,000 |
| 2012/08/08 | 1,105 | 1,105 | 1,096 | 1,100 | +20 | +1.9% | 7,000 |
| 2012/08/07 | 1,050 | 1,080 | 1,038 | 1,080 | +42 | +4% | 14,000 |
| 2012/08/06 | 1,050 | 1,050 | 1,031 | 1,038 | -32 | -3% | 5,000 |
| 2012/08/03 | 1,070 | 1,070 | 1,070 | 1,070 | -10 | -0.9% | 2,000 |
| 2012/08/02 | 1,080 | 1,080 | 1,080 | 1,080 | -19 | -1.7% | 1,000 |
| 2012/08/01 | 1,072 | 1,100 | 1,072 | 1,099 | +16 | +1.5% | 11,000 |
| 2012/07/31 | 1,090 | 1,091 | 1,082 | 1,083 | -17 | -1.5% | 7,000 |
| 2012/07/30 | 1,104 | 1,104 | 1,088 | 1,100 | +25 | +2.3% | 11,000 |
| 2012/07/27 | 1,055 | 1,082 | 1,055 | 1,075 | +20 | +1.9% | 6,000 |
| 2012/07/26 | 1,059 | 1,076 | 1,054 | 1,055 | -3 | -0.3% | 11,000 |
| 2012/07/25 | 1,070 | 1,073 | 1,043 | 1,058 | -12 | -1.1% | 9,000 |
| 2012/07/24 | 1,114 | 1,114 | 1,070 | 1,070 | -20 | -1.8% | 6,000 |
| 2012/07/23 | 1,091 | 1,099 | 1,081 | 1,090 | -4 | -0.4% | 16,000 |
| 2012/07/20 | 1,117 | 1,117 | 1,091 | 1,094 | -6 | -0.5% | 9,000 |
| 2012/07/19 | 1,085 | 1,100 | 1,085 | 1,100 | +20 | +1.9% | 5,000 |
| 2012/07/18 | 1,085 | 1,090 | 1,080 | 1,080 | +14 | +1.3% | 8,000 |
| 2012/07/17 | 1,075 | 1,088 | 1,066 | 1,066 | +11 | +1% | 5,000 |
| 2012/07/13 | 1,019 | 1,055 | 1,019 | 1,055 | +43 | +4.2% | 12,000 |
| 2012/07/12 | 1,054 | 1,054 | 1,012 | 1,012 | -18 | -1.7% | 5,000 |
| 2012/07/11 | 1,040 | 1,040 | 1,020 | 1,030 | -27 | -2.6% | 8,000 |
| 2012/07/10 | 1,052 | 1,063 | 1,044 | 1,057 | +5 | +0.5% | 13,000 |
| 2012/07/09 | 1,091 | 1,091 | 1,052 | 1,052 | -43 | -3.9% | 15,000 |
| 2012/07/06 | 1,100 | 1,112 | 1,065 | 1,095 | -5 | -0.5% | 10,000 |
| 2012/07/05 | 1,071 | 1,100 | 1,071 | 1,100 | +29 | +2.7% | 6,000 |
| 2012/07/04 | 1,056 | 1,089 | 1,056 | 1,071 | -3 | -0.3% | 8,000 |
| 2012/07/03 | 1,074 | 1,074 | 1,074 | 1,074 | ±0 | ±0% | 1,000 |
| 2012/07/02 | 1,055 | 1,074 | 1,055 | 1,074 | +19 | +1.8% | 5,000 |
| 2012/06/29 | 1,061 | 1,081 | 1,055 | 1,055 | +10 | +1% | 17,000 |
| 2012/06/28 | 1,034 | 1,060 | 1,034 | 1,045 | +9 | +0.9% | 6,000 |
| 2012/06/27 | 1,047 | 1,050 | 1,036 | 1,036 | +6 | +0.6% | 7,000 |
| 2012/06/26 | 1,040 | 1,044 | 1,030 | 1,030 | -11 | -1.1% | 12,000 |
| 2012/06/25 | 1,045 | 1,045 | 1,040 | 1,041 | +20 | +2% | 7,000 |
| 2012/06/22 | 1,045 | 1,045 | 1,018 | 1,021 | -13 | -1.3% | 16,000 |
| 2012/06/21 | 1,035 | 1,044 | 1,030 | 1,034 | +14 | +1.4% | 28,000 |
| 2012/06/20 | 991 | 1,020 | 991 | 1,020 | +25 | +2.5% | 42,000 |
| 2012/06/19 | 979 | 995 | 979 | 995 | +18 | +1.8% | 11,000 |
| 2012/06/18 | 977 | 977 | 977 | 977 | +4 | +0.4% | 4,000 |
| 2012/06/15 | 978 | 983 | 973 | 973 | -4 | -0.4% | 10,000 |
3101～
3150
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
