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 |
---|---|---|---|---|---|---|---|
2012/10/31 | 1,096 | 1,096 | 1,062 | 1,075 | -18 | -1.6% | 36,000 |
2012/10/30 | 1,095 | 1,097 | 1,077 | 1,093 | +19 | +1.8% | 77,000 |
2012/10/29 | 1,069 | 1,093 | 1,060 | 1,074 | -14 | -1.3% | 57,000 |
2012/10/26 | 1,068 | 1,096 | 1,068 | 1,088 | +2 | +0.2% | 20,000 |
2012/10/25 | 1,096 | 1,099 | 1,083 | 1,086 | -7 | -0.6% | 22,000 |
2012/10/24 | 1,067 | 1,100 | 1,067 | 1,093 | +4 | +0.4% | 23,000 |
2012/10/23 | 1,065 | 1,093 | 1,051 | 1,089 | +24 | +2.3% | 9,000 |
2012/10/22 | 1,051 | 1,065 | 1,026 | 1,065 | +19 | +1.8% | 13,000 |
2012/10/19 | 1,072 | 1,074 | 1,046 | 1,046 | -26 | -2.4% | 23,000 |
2012/10/18 | 1,081 | 1,093 | 1,069 | 1,072 | +21 | +2% | 19,000 |
2012/10/17 | 1,049 | 1,070 | 1,049 | 1,051 | +3 | +0.3% | 6,000 |
2012/10/16 | 1,041 | 1,048 | 1,031 | 1,048 | -4 | -0.4% | 25,000 |
2012/10/15 | 1,070 | 1,070 | 1,046 | 1,052 | -8 | -0.8% | 18,000 |
2012/10/12 | 1,019 | 1,060 | 1,015 | 1,060 | +33 | +3.2% | 36,000 |
2012/10/11 | 1,027 | 1,036 | 1,023 | 1,027 | -10 | -1% | 38,000 |
2012/10/10 | 1,076 | 1,076 | 1,021 | 1,037 | -49 | -4.5% | 26,000 |
2012/10/09 | 1,106 | 1,114 | 1,085 | 1,086 | -17 | -1.5% | 40,000 |
2012/10/05 | 1,150 | 1,152 | 1,102 | 1,103 | -56 | -4.8% | 19,000 |
2012/10/04 | 1,153 | 1,169 | 1,153 | 1,159 | -1 | -0.1% | 17,000 |
2012/10/03 | 1,168 | 1,170 | 1,157 | 1,160 | -1 | -0.1% | 21,000 |
2012/10/02 | 1,161 | 1,170 | 1,148 | 1,161 | -3 | -0.3% | 12,000 |
2012/10/01 | 1,180 | 1,180 | 1,160 | 1,164 | -16 | -1.4% | 12,000 |
2012/09/28 | 1,151 | 1,180 | 1,151 | 1,180 | +21 | +1.8% | 20,000 |
2012/09/27 | 1,148 | 1,173 | 1,147 | 1,159 | +19 | +1.7% | 21,000 |
2012/09/26 | 1,151 | 1,151 | 1,135 | 1,140 | -12 | -1% | 11,000 |
2012/09/25 | 1,150 | 1,175 | 1,148 | 1,152 | +7 | +0.6% | 24,000 |
2012/09/24 | 1,122 | 1,145 | 1,122 | 1,145 | +25 | +2.2% | 10,000 |
2012/09/21 | 1,146 | 1,150 | 1,120 | 1,120 | -16 | -1.4% | 14,000 |
2012/09/20 | 1,163 | 1,163 | 1,129 | 1,136 | -28 | -2.4% | 17,000 |
2012/09/19 | 1,170 | 1,177 | 1,108 | 1,164 | +2 | +0.2% | 14,000 |
2012/09/18 | 1,162 | 1,162 | 1,162 | 1,162 | +22 | +1.9% | 5,000 |
2012/09/14 | 1,098 | 1,140 | 1,097 | 1,140 | +42 | +3.8% | 22,000 |
2012/09/13 | 1,098 | 1,098 | 1,093 | 1,098 | +30 | +2.8% | 6,000 |
2012/09/12 | 1,052 | 1,068 | 1,022 | 1,068 | +16 | +1.5% | 12,000 |
2012/09/11 | 1,062 | 1,062 | 1,052 | 1,052 | -14 | -1.3% | 11,000 |
2012/09/10 | 1,028 | 1,066 | 1,028 | 1,066 | +38 | +3.7% | 4,000 |
2012/09/07 | 1,012 | 1,028 | 1,012 | 1,028 | -9 | -0.9% | 8,000 |
2012/09/06 | 1,021 | 1,037 | 1,005 | 1,037 | +16 | +1.6% | 11,000 |
2012/09/05 | 1,021 | 1,021 | 1,021 | 1,021 | +1 | +0.1% | 4,000 |
2012/09/04 | 1,040 | 1,040 | 1,009 | 1,020 | -20 | -1.9% | 9,000 |
2012/09/03 | 1,020 | 1,045 | 1,020 | 1,040 | +22 | +2.2% | 7,000 |
2012/08/31 | 1,081 | 1,095 | 1,018 | 1,018 | -78 | -7.1% | 16,000 |
2012/08/30 | 1,128 | 1,128 | 1,090 | 1,096 | -14 | -1.3% | 8,000 |
2012/08/29 | 1,110 | 1,110 | 1,110 | 1,110 | +5 | +0.5% | 5,000 |
2012/08/28 | 1,155 | 1,160 | 1,105 | 1,105 | -47 | -4.1% | 17,000 |
2012/08/27 | 1,156 | 1,156 | 1,152 | 1,152 | +3 | +0.3% | 10,000 |
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 |
3101~
3150
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 | 93,500円 | +3.5% | +45.6% | 2.78% | 48.10倍 | 0.52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 | 139,600円 | +9.1% | +14.8% | 1.43% | 19.20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 | 148,300円 | +2.3% | +3.5% | 3.71% | 10.33倍 | 0.93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 | 70,400円 | - | - | 0.00% | - | 28.29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