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 |
|---|---|---|---|---|---|---|---|
| 2012/05/11 | 1,060 | 1,068 | 1,049 | 1,060 | -20 | -1.9% | 12,000 |
| 2012/05/10 | 1,060 | 1,080 | 1,049 | 1,080 | +30 | +2.9% | 6,000 |
| 2012/05/09 | 1,047 | 1,053 | 1,043 | 1,050 | -20 | -1.9% | 7,000 |
| 2012/05/08 | 1,048 | 1,085 | 1,048 | 1,070 | +17 | +1.6% | 8,000 |
| 2012/05/07 | 1,081 | 1,081 | 1,050 | 1,053 | -37 | -3.4% | 19,000 |
| 2012/05/02 | 1,094 | 1,094 | 1,076 | 1,090 | -4 | -0.4% | 9,000 |
| 2012/05/01 | 1,068 | 1,098 | 1,068 | 1,094 | +2 | +0.2% | 15,000 |
| 2012/04/27 | 1,100 | 1,100 | 1,065 | 1,092 | -5 | -0.5% | 14,000 |
| 2012/04/26 | 1,103 | 1,103 | 1,093 | 1,097 | -6 | -0.5% | 11,000 |
| 2012/04/25 | 1,111 | 1,112 | 1,103 | 1,103 | -8 | -0.7% | 15,000 |
| 2012/04/24 | 1,134 | 1,135 | 1,092 | 1,111 | -22 | -1.9% | 10,000 |
| 2012/04/23 | 1,117 | 1,143 | 1,117 | 1,133 | +13 | +1.2% | 18,000 |
| 2012/04/20 | 1,106 | 1,129 | 1,093 | 1,120 | +6 | +0.5% | 31,000 |
| 2012/04/19 | 1,127 | 1,127 | 1,112 | 1,114 | -14 | -1.2% | 12,000 |
| 2012/04/18 | 1,119 | 1,128 | 1,115 | 1,128 | +19 | +1.7% | 19,000 |
| 2012/04/17 | 1,108 | 1,117 | 1,106 | 1,109 | +16 | +1.5% | 17,000 |
| 2012/04/16 | 1,078 | 1,114 | 1,078 | 1,093 | -13 | -1.2% | 10,000 |
| 2012/04/13 | 1,093 | 1,123 | 1,093 | 1,106 | +13 | +1.2% | 6,000 |
| 2012/04/12 | 1,109 | 1,132 | 1,069 | 1,093 | +9 | +0.8% | 16,000 |
| 2012/04/11 | 1,059 | 1,084 | 1,059 | 1,084 | +22 | +2.1% | 11,000 |
| 2012/04/10 | 1,082 | 1,086 | 1,062 | 1,062 | -48 | -4.3% | 19,000 |
| 2012/04/09 | 1,102 | 1,110 | 1,088 | 1,110 | -6 | -0.5% | 13,000 |
| 2012/04/06 | 1,117 | 1,129 | 1,116 | 1,116 | -14 | -1.2% | 10,000 |
| 2012/04/05 | 1,121 | 1,130 | 1,106 | 1,130 | +9 | +0.8% | 8,000 |
| 2012/04/04 | 1,145 | 1,146 | 1,104 | 1,121 | -39 | -3.4% | 48,000 |
| 2012/04/03 | 1,159 | 1,160 | 1,152 | 1,160 | +1 | +0.1% | 19,000 |
| 2012/04/02 | 1,181 | 1,181 | 1,146 | 1,159 | -22 | -1.9% | 19,000 |
| 2012/03/30 | 1,199 | 1,199 | 1,170 | 1,181 | -14 | -1.2% | 11,000 |
| 2012/03/29 | 1,190 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 5,000 |
| 2012/03/28 | 1,178 | 1,190 | 1,170 | 1,190 | +11 | +0.9% | 17,000 |
| 2012/03/27 | 1,146 | 1,179 | 1,146 | 1,179 | +29 | +2.5% | 25,000 |
| 2012/03/26 | 1,152 | 1,175 | 1,150 | 1,150 | -21 | -1.8% | 28,000 |
| 2012/03/23 | 1,149 | 1,171 | 1,149 | 1,171 | -1 | -0.1% | 12,000 |
| 2012/03/22 | 1,177 | 1,177 | 1,171 | 1,172 | +20 | +1.7% | 7,000 |
| 2012/03/21 | 1,146 | 1,173 | 1,143 | 1,152 | -24 | -2% | 22,000 |
| 2012/03/19 | 1,173 | 1,193 | 1,163 | 1,176 | +3 | +0.3% | 5,000 |
| 2012/03/16 | 1,173 | 1,173 | 1,168 | 1,173 | ±0 | ±0% | 7,000 |
| 2012/03/15 | 1,153 | 1,199 | 1,153 | 1,173 | +3 | +0.3% | 10,000 |
| 2012/03/14 | 1,168 | 1,177 | 1,168 | 1,170 | -18 | -1.5% | 22,000 |
| 2012/03/13 | 1,198 | 1,198 | 1,188 | 1,188 | -10 | -0.8% | 8,000 |
| 2012/03/12 | 1,187 | 1,204 | 1,187 | 1,198 | +11 | +0.9% | 46,000 |
| 2012/03/09 | 1,189 | 1,198 | 1,187 | 1,187 | ±0 | ±0% | 26,000 |
| 2012/03/08 | 1,157 | 1,188 | 1,157 | 1,187 | +13 | +1.1% | 18,000 |
| 2012/03/07 | 1,161 | 1,182 | 1,152 | 1,174 | -10 | -0.8% | 19,000 |
| 2012/03/06 | 1,184 | 1,188 | 1,180 | 1,184 | +5 | +0.4% | 14,000 |
| 2012/03/05 | 1,175 | 1,190 | 1,163 | 1,179 | +2 | +0.2% | 44,000 |
| 2012/03/02 | 1,146 | 1,179 | 1,146 | 1,177 | +22 | +1.9% | 33,000 |
| 2012/03/01 | 1,142 | 1,161 | 1,142 | 1,155 | +8 | +0.7% | 26,000 |
| 2012/02/29 | 1,156 | 1,167 | 1,146 | 1,147 | +1 | +0.1% | 54,000 |
| 2012/02/28 | 1,111 | 1,146 | 1,111 | 1,146 | +23 | +2% | 18,000 |
3251～
3300
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 | 175,000円 | +43.8% | +34.0% | 4.74% | 23.49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 | 91,100円 | -0.1% | -8.7% | 4.39% | 5.69倍 | 0.58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 | 70,300円 | +451.8% | - | 0.00% | 27.09倍 | 28.24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 | 538,000円 | +7.5% | -2.7% | 0.19% | 37.19倍 | 8.72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
