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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 884 | 897 | 884 | 890 | +3 | +0.3% | 11,000 |
| 2010/07/09 | 882 | 888 | 882 | 887 | +5 | +0.6% | 9,000 |
| 2010/07/08 | 878 | 895 | 878 | 882 | +4 | +0.5% | 8,000 |
| 2010/07/07 | 881 | 890 | 876 | 878 | -12 | -1.3% | 24,000 |
| 2010/07/06 | 880 | 892 | 879 | 890 | +10 | +1.1% | 9,000 |
| 2010/07/05 | 862 | 881 | 861 | 880 | +3 | +0.3% | 18,000 |
| 2010/07/02 | 898 | 898 | 876 | 877 | -24 | -2.7% | 11,000 |
| 2010/07/01 | 900 | 906 | 900 | 901 | +1 | +0.1% | 16,000 |
| 2010/06/30 | 909 | 909 | 899 | 900 | -1 | -0.1% | 6,000 |
| 2010/06/29 | 910 | 910 | 900 | 901 | -6 | -0.7% | 9,000 |
| 2010/06/28 | 910 | 920 | 895 | 907 | -2 | -0.2% | 20,000 |
| 2010/06/25 | 906 | 917 | 906 | 909 | +1 | +0.1% | 33,000 |
| 2010/06/24 | 912 | 912 | 908 | 908 | ±0 | ±0% | 7,000 |
| 2010/06/23 | 910 | 913 | 907 | 908 | -12 | -1.3% | 12,000 |
| 2010/06/22 | 924 | 924 | 916 | 920 | -4 | -0.4% | 24,000 |
| 2010/06/21 | 914 | 946 | 914 | 924 | +16 | +1.8% | 88,000 |
| 2010/06/18 | 904 | 910 | 900 | 908 | +6 | +0.7% | 22,000 |
| 2010/06/17 | 908 | 911 | 902 | 902 | -6 | -0.7% | 23,000 |
| 2010/06/16 | 905 | 909 | 902 | 908 | +8 | +0.9% | 32,000 |
| 2010/06/15 | 900 | 903 | 900 | 900 | +2 | +0.2% | 17,000 |
| 2010/06/14 | 903 | 905 | 890 | 898 | -1 | -0.1% | 28,000 |
| 2010/06/11 | 895 | 900 | 894 | 899 | +6 | +0.7% | 26,000 |
| 2010/06/10 | 893 | 895 | 891 | 893 | -1 | -0.1% | 22,000 |
| 2010/06/09 | 896 | 898 | 887 | 894 | +13 | +1.5% | 44,000 |
| 2010/06/08 | 891 | 896 | 880 | 881 | +5 | +0.6% | 20,000 |
| 2010/06/07 | 868 | 879 | 868 | 876 | -17 | -1.9% | 23,000 |
| 2010/06/04 | 896 | 912 | 892 | 893 | -1 | -0.1% | 27,000 |
| 2010/06/03 | 896 | 920 | 890 | 894 | -9 | -1% | 28,000 |
| 2010/06/02 | 902 | 917 | 887 | 903 | +13 | +1.5% | 19,000 |
| 2010/06/01 | 896 | 896 | 882 | 890 | +8 | +0.9% | 29,000 |
| 2010/05/31 | 871 | 887 | 870 | 882 | +3 | +0.3% | 34,000 |
| 2010/05/28 | 872 | 898 | 872 | 879 | +12 | +1.4% | 65,000 |
| 2010/05/27 | 861 | 879 | 861 | 867 | -9 | -1% | 40,000 |
| 2010/05/26 | 871 | 900 | 850 | 876 | -2 | -0.2% | 47,000 |
| 2010/05/25 | 871 | 880 | 870 | 878 | -23 | -2.6% | 34,000 |
| 2010/05/24 | 892 | 904 | 878 | 901 | -20 | -2.2% | 48,000 |
| 2010/05/21 | 945 | 951 | 920 | 921 | -39 | -4.1% | 44,000 |
| 2010/05/20 | 966 | 966 | 952 | 960 | ±0 | ±0% | 24,000 |
| 2010/05/19 | 969 | 969 | 951 | 960 | +4 | +0.4% | 35,000 |
| 2010/05/18 | 993 | 993 | 949 | 956 | -19 | -1.9% | 32,000 |
| 2010/05/17 | 992 | 992 | 962 | 975 | -17 | -1.7% | 26,000 |
| 2010/05/14 | 980 | 993 | 975 | 992 | +26 | +2.7% | 30,000 |
| 2010/05/13 | 990 | 996 | 966 | 966 | -9 | -0.9% | 44,000 |
| 2010/05/12 | 989 | 999 | 975 | 975 | -14 | -1.4% | 26,000 |
| 2010/05/11 | 994 | 1,004 | 985 | 989 | -4 | -0.4% | 37,000 |
| 2010/05/10 | 980 | 993 | 950 | 993 | +13 | +1.3% | 49,000 |
| 2010/05/07 | 975 | 986 | 951 | 980 | -40 | -3.9% | 80,000 |
| 2010/05/06 | 1,054 | 1,054 | 1,003 | 1,020 | -34 | -3.2% | 62,000 |
| 2010/04/30 | 1,020 | 1,075 | 1,017 | 1,054 | +27 | +2.6% | 82,000 |
| 2010/04/28 | 1,051 | 1,066 | 1,027 | 1,027 | -53 | -4.9% | 41,000 |
3701～
3750
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
