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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 1,114 | 1,123 | 1,114 | 1,123 | +1 | +0.1% | 21,000 |
| 2012/02/24 | 1,115 | 1,136 | 1,115 | 1,122 | +8 | +0.7% | 20,000 |
| 2012/02/23 | 1,141 | 1,141 | 1,112 | 1,114 | -31 | -2.7% | 13,000 |
| 2012/02/22 | 1,106 | 1,146 | 1,106 | 1,145 | +41 | +3.7% | 27,000 |
| 2012/02/21 | 1,093 | 1,105 | 1,093 | 1,104 | +10 | +0.9% | 16,000 |
| 2012/02/20 | 1,089 | 1,094 | 1,082 | 1,094 | +4 | +0.4% | 11,000 |
| 2012/02/17 | 1,092 | 1,092 | 1,088 | 1,090 | -2 | -0.2% | 9,000 |
| 2012/02/16 | 1,078 | 1,093 | 1,078 | 1,092 | -15 | -1.4% | 72,000 |
| 2012/02/15 | 1,096 | 1,107 | 1,091 | 1,107 | +17 | +1.6% | 69,000 |
| 2012/02/14 | 1,083 | 1,090 | 1,083 | 1,090 | +8 | +0.7% | 41,000 |
| 2012/02/13 | 1,082 | 1,085 | 1,082 | 1,082 | ±0 | ±0% | 40,000 |
| 2012/02/10 | 1,074 | 1,082 | 1,074 | 1,082 | -1 | -0.1% | 122,000 |
| 2012/02/09 | 1,077 | 1,083 | 1,075 | 1,083 | +5 | +0.5% | 24,000 |
| 2012/02/08 | 1,075 | 1,082 | 1,075 | 1,078 | -2 | -0.2% | 5,000 |
| 2012/02/07 | 1,075 | 1,086 | 1,073 | 1,080 | +1 | +0.1% | 20,000 |
| 2012/02/06 | 1,077 | 1,079 | 1,072 | 1,079 | -2 | -0.2% | 10,000 |
| 2012/02/03 | 1,088 | 1,088 | 1,081 | 1,081 | -7 | -0.6% | 24,000 |
| 2012/02/02 | 1,083 | 1,103 | 1,082 | 1,088 | +5 | +0.5% | 27,000 |
| 2012/02/01 | 1,070 | 1,083 | 1,070 | 1,083 | +3 | +0.3% | 7,000 |
| 2012/01/31 | 1,064 | 1,080 | 1,064 | 1,080 | -3 | -0.3% | 31,000 |
| 2012/01/30 | 1,089 | 1,089 | 1,081 | 1,083 | -11 | -1% | 39,000 |
| 2012/01/27 | 1,141 | 1,141 | 1,087 | 1,094 | -48 | -4.2% | 47,000 |
| 2012/01/26 | 1,134 | 1,142 | 1,122 | 1,142 | +18 | +1.6% | 25,000 |
| 2012/01/25 | 1,091 | 1,124 | 1,090 | 1,124 | +33 | +3% | 22,000 |
| 2012/01/24 | 1,110 | 1,114 | 1,091 | 1,091 | -13 | -1.2% | 11,000 |
| 2012/01/23 | 1,094 | 1,104 | 1,077 | 1,104 | +14 | +1.3% | 25,000 |
| 2012/01/20 | 1,075 | 1,090 | 1,066 | 1,090 | +15 | +1.4% | 44,000 |
| 2012/01/19 | 1,096 | 1,096 | 1,056 | 1,075 | -27 | -2.5% | 49,000 |
| 2012/01/18 | 1,098 | 1,123 | 1,098 | 1,102 | +5 | +0.5% | 35,000 |
| 2012/01/17 | 1,111 | 1,112 | 1,076 | 1,097 | -21 | -1.9% | 28,000 |
| 2012/01/16 | 1,134 | 1,134 | 1,113 | 1,118 | -23 | -2% | 10,000 |
| 2012/01/13 | 1,144 | 1,150 | 1,141 | 1,141 | -23 | -2% | 20,000 |
| 2012/01/12 | 1,209 | 1,209 | 1,164 | 1,164 | -45 | -3.7% | 20,000 |
| 2012/01/11 | 1,199 | 1,216 | 1,199 | 1,209 | -9 | -0.7% | 23,000 |
| 2012/01/10 | 1,198 | 1,218 | 1,198 | 1,218 | +16 | +1.3% | 15,000 |
| 2012/01/06 | 1,202 | 1,202 | 1,154 | 1,202 | -3 | -0.2% | 21,000 |
| 2012/01/05 | 1,215 | 1,215 | 1,201 | 1,205 | -22 | -1.8% | 7,000 |
| 2012/01/04 | 1,205 | 1,238 | 1,205 | 1,227 | +52 | +4.4% | 14,000 |
| 2011/12/30 | 1,161 | 1,175 | 1,161 | 1,175 | +5 | +0.4% | 15,000 |
| 2011/12/29 | 1,141 | 1,180 | 1,141 | 1,170 | +22 | +1.9% | 19,000 |
| 2011/12/28 | 1,145 | 1,149 | 1,136 | 1,148 | -3 | -0.3% | 20,000 |
| 2011/12/27 | 1,140 | 1,160 | 1,110 | 1,151 | -19 | -1.6% | 29,000 |
| 2011/12/26 | 1,173 | 1,190 | 1,170 | 1,170 | -21 | -1.8% | 30,000 |
| 2011/12/22 | 1,231 | 1,240 | 1,178 | 1,191 | -55 | -4.4% | 38,000 |
| 2011/12/21 | 1,229 | 1,246 | 1,229 | 1,246 | +22 | +1.8% | 20,000 |
| 2011/12/20 | 1,178 | 1,224 | 1,178 | 1,224 | +30 | +2.5% | 30,000 |
| 2011/12/19 | 1,181 | 1,205 | 1,181 | 1,194 | -15 | -1.2% | 59,000 |
| 2011/12/16 | 1,220 | 1,226 | 1,207 | 1,209 | -23 | -1.9% | 48,000 |
| 2011/12/15 | 1,260 | 1,262 | 1,213 | 1,232 | -30 | -2.4% | 69,000 |
| 2011/12/14 | 1,285 | 1,285 | 1,255 | 1,262 | -15 | -1.2% | 48,000 |
3301～
3350
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
