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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 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 |
| 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 |
3151～
3200
件表示中 / 7022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 | 95,400円 | +3.5% | +45.6% | 2.73% | 48.82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 |
| ４℃ＨＤ | 174,900円 | +43.8% | +34.0% | 4.75% | 23.47倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| アドヴァンＧ | 91,600円 | -0.1% | -8.7% | 4.37% | 5.72倍 | 0.59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 |
| 海 帆 | 69,700円 | +451.8% | - | 0.00% | 26.86倍 | 28.00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 | 539,000円 | +7.5% | -2.7% | 0.19% | 37.26倍 | 8.74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
