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 |
|---|---|---|---|---|---|---|---|
| 2011/12/14 | 1,285 | 1,285 | 1,255 | 1,262 | -15 | -1.2% | 48,000 |
| 2011/12/13 | 1,297 | 1,297 | 1,277 | 1,277 | -21 | -1.6% | 59,000 |
| 2011/12/12 | 1,285 | 1,310 | 1,285 | 1,298 | +23 | +1.8% | 46,000 |
| 2011/12/09 | 1,280 | 1,283 | 1,271 | 1,275 | -12 | -0.9% | 39,000 |
| 2011/12/08 | 1,293 | 1,294 | 1,281 | 1,287 | -7 | -0.5% | 39,000 |
| 2011/12/07 | 1,271 | 1,294 | 1,260 | 1,294 | +29 | +2.3% | 85,000 |
| 2011/12/06 | 1,275 | 1,277 | 1,263 | 1,265 | -10 | -0.8% | 75,000 |
| 2011/12/05 | 1,269 | 1,280 | 1,265 | 1,275 | +5 | +0.4% | 43,000 |
| 2011/12/02 | 1,288 | 1,288 | 1,256 | 1,270 | -5 | -0.4% | 119,000 |
| 2011/12/01 | 1,290 | 1,290 | 1,275 | 1,275 | -5 | -0.4% | 52,000 |
| 2011/11/30 | 1,285 | 1,290 | 1,274 | 1,280 | -4 | -0.3% | 114,000 |
| 2011/11/29 | 1,290 | 1,290 | 1,273 | 1,284 | +2 | +0.2% | 81,000 |
| 2011/11/28 | 1,278 | 1,298 | 1,276 | 1,282 | +3 | +0.2% | 98,000 |
| 2011/11/25 | 1,280 | 1,298 | 1,274 | 1,279 | +5 | +0.4% | 78,000 |
| 2011/11/24 | 1,272 | 1,277 | 1,267 | 1,274 | +3 | +0.2% | 94,000 |
| 2011/11/22 | 1,259 | 1,274 | 1,251 | 1,271 | +16 | +1.3% | 45,000 |
| 2011/11/21 | 1,243 | 1,266 | 1,239 | 1,255 | +17 | +1.4% | 92,000 |
| 2011/11/18 | 1,236 | 1,240 | 1,228 | 1,238 | +10 | +0.8% | 91,000 |
| 2011/11/17 | 1,213 | 1,228 | 1,210 | 1,228 | +13 | +1.1% | 79,000 |
| 2011/11/16 | 1,192 | 1,215 | 1,192 | 1,215 | ±0 | ±0% | 35,000 |
| 2011/11/15 | 1,207 | 1,216 | 1,198 | 1,215 | +15 | +1.3% | 55,000 |
| 2011/11/14 | 1,200 | 1,213 | 1,190 | 1,200 | +14 | +1.2% | 71,000 |
| 2011/11/11 | 1,169 | 1,209 | 1,152 | 1,186 | +42 | +3.7% | 39,000 |
| 2011/11/10 | 1,145 | 1,158 | 1,138 | 1,144 | -24 | -2.1% | 49,000 |
| 2011/11/09 | 1,133 | 1,172 | 1,126 | 1,168 | +56 | +5% | 38,000 |
| 2011/11/08 | 1,123 | 1,130 | 1,112 | 1,112 | -13 | -1.2% | 26,000 |
| 2011/11/07 | 1,124 | 1,125 | 1,110 | 1,125 | +27 | +2.5% | 37,000 |
| 2011/11/04 | 1,099 | 1,102 | 1,090 | 1,098 | +8 | +0.7% | 50,000 |
| 2011/11/02 | 1,100 | 1,100 | 1,080 | 1,090 | -2 | -0.2% | 46,000 |
| 2011/11/01 | 1,096 | 1,115 | 1,090 | 1,092 | -7 | -0.6% | 29,000 |
| 2011/10/31 | 1,076 | 1,100 | 1,076 | 1,099 | +35 | +3.3% | 21,000 |
| 2011/10/28 | 1,115 | 1,120 | 1,058 | 1,064 | -39 | -3.5% | 93,000 |
| 2011/10/27 | 1,100 | 1,113 | 1,091 | 1,103 | +3 | +0.3% | 34,000 |
| 2011/10/26 | 1,100 | 1,100 | 1,085 | 1,100 | -3 | -0.3% | 25,000 |
| 2011/10/25 | 1,095 | 1,111 | 1,095 | 1,103 | -4 | -0.4% | 34,000 |
| 2011/10/24 | 1,116 | 1,116 | 1,101 | 1,107 | +10 | +0.9% | 37,000 |
| 2011/10/21 | 1,118 | 1,118 | 1,091 | 1,097 | -3 | -0.3% | 44,000 |
| 2011/10/20 | 1,105 | 1,129 | 1,094 | 1,100 | -3 | -0.3% | 50,000 |
| 2011/10/19 | 1,100 | 1,103 | 1,093 | 1,103 | +3 | +0.3% | 41,000 |
| 2011/10/18 | 1,093 | 1,100 | 1,093 | 1,100 | +30 | +2.8% | 34,000 |
| 2011/10/17 | 1,057 | 1,084 | 1,050 | 1,070 | +22 | +2.1% | 29,000 |
| 2011/10/14 | 1,057 | 1,067 | 1,048 | 1,048 | -10 | -0.9% | 50,000 |
| 2011/10/13 | 1,069 | 1,090 | 1,058 | 1,058 | -18 | -1.7% | 65,000 |
| 2011/10/12 | 1,068 | 1,106 | 1,068 | 1,076 | -21 | -1.9% | 47,000 |
| 2011/10/11 | 1,106 | 1,107 | 1,090 | 1,097 | -23 | -2.1% | 52,000 |
| 2011/10/07 | 1,136 | 1,136 | 1,110 | 1,120 | +6 | +0.5% | 47,000 |
| 2011/10/06 | 1,130 | 1,134 | 1,098 | 1,114 | +44 | +4.1% | 80,000 |
| 2011/10/05 | 1,079 | 1,085 | 1,046 | 1,070 | -7 | -0.6% | 69,000 |
| 2011/10/04 | 1,209 | 1,209 | 1,020 | 1,077 | -138 | -11.4% | 203,000 |
| 2011/10/03 | 1,201 | 1,215 | 1,172 | 1,215 | +14 | +1.2% | 93,000 |
3351～
3400
件表示中 / 7023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 | 95,900円 | +3.5% | +45.6% | 2.71% | 49.08倍 | 0.53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 | 90,800円 | -0.1% | -8.7% | 4.41% | 5.67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 | 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
