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 |
|---|---|---|---|---|---|---|---|
| 2010/04/27 | 1,083 | 1,083 | 1,065 | 1,080 | -6 | -0.6% | 31,000 |
| 2010/04/26 | 1,083 | 1,089 | 1,078 | 1,086 | +1 | +0.1% | 25,000 |
| 2010/04/23 | 1,086 | 1,086 | 1,081 | 1,085 | +6 | +0.6% | 29,000 |
| 2010/04/22 | 1,081 | 1,082 | 1,053 | 1,079 | +2 | +0.2% | 64,000 |
| 2010/04/21 | 1,060 | 1,086 | 1,060 | 1,077 | +20 | +1.9% | 40,000 |
| 2010/04/20 | 1,042 | 1,057 | 1,042 | 1,057 | +15 | +1.4% | 50,000 |
| 2010/04/19 | 986 | 1,045 | 986 | 1,042 | -4 | -0.4% | 56,000 |
| 2010/04/16 | 1,060 | 1,065 | 1,045 | 1,046 | -19 | -1.8% | 46,000 |
| 2010/04/15 | 1,063 | 1,077 | 1,058 | 1,065 | +2 | +0.2% | 35,000 |
| 2010/04/14 | 1,076 | 1,079 | 1,045 | 1,063 | -7 | -0.7% | 42,000 |
| 2010/04/13 | 1,100 | 1,100 | 1,061 | 1,070 | -22 | -2% | 78,000 |
| 2010/04/12 | 1,100 | 1,100 | 1,079 | 1,092 | +20 | +1.9% | 69,000 |
| 2010/04/09 | 1,090 | 1,098 | 1,059 | 1,072 | +12 | +1.1% | 122,000 |
| 2010/04/08 | 1,024 | 1,080 | 1,020 | 1,060 | +38 | +3.7% | 122,000 |
| 2010/04/07 | 1,025 | 1,032 | 1,002 | 1,022 | -3 | -0.3% | 63,000 |
| 2010/04/06 | 1,007 | 1,025 | 993 | 1,025 | +33 | +3.3% | 98,000 |
| 2010/04/05 | 962 | 1,000 | 962 | 992 | +17 | +1.7% | 78,000 |
| 2010/04/02 | 975 | 978 | 950 | 975 | +14 | +1.5% | 53,000 |
| 2010/04/01 | 930 | 971 | 930 | 961 | +19 | +2% | 50,000 |
| 2010/03/31 | 934 | 944 | 934 | 942 | +19 | +2.1% | 33,000 |
| 2010/03/30 | 908 | 925 | 908 | 923 | +23 | +2.6% | 42,000 |
| 2010/03/29 | 899 | 901 | 895 | 900 | +6 | +0.7% | 15,000 |
| 2010/03/26 | 888 | 894 | 873 | 894 | +17 | +1.9% | 47,000 |
| 2010/03/25 | 873 | 889 | 869 | 877 | -11 | -1.2% | 29,000 |
| 2010/03/24 | 878 | 889 | 871 | 888 | +16 | +1.8% | 37,000 |
| 2010/03/23 | 871 | 887 | 871 | 872 | +1 | +0.1% | 55,000 |
| 2010/03/19 | 870 | 872 | 870 | 871 | +7 | +0.8% | 28,000 |
| 2010/03/18 | 863 | 867 | 861 | 864 | +6 | +0.7% | 23,000 |
| 2010/03/17 | 850 | 862 | 850 | 858 | +8 | +0.9% | 55,000 |
| 2010/03/16 | 858 | 858 | 850 | 850 | -5 | -0.6% | 20,000 |
| 2010/03/15 | 854 | 855 | 854 | 855 | +1 | +0.1% | 6,000 |
| 2010/03/12 | 847 | 854 | 846 | 854 | +1 | +0.1% | 29,000 |
| 2010/03/11 | 860 | 860 | 849 | 853 | +8 | +0.9% | 12,000 |
| 2010/03/10 | 850 | 850 | 845 | 845 | -4 | -0.5% | 48,000 |
| 2010/03/09 | 849 | 861 | 849 | 849 | -4 | -0.5% | 49,000 |
| 2010/03/08 | 853 | 859 | 850 | 853 | ±0 | ±0% | 29,000 |
| 2010/03/05 | 857 | 860 | 844 | 853 | +1 | +0.1% | 33,000 |
| 2010/03/04 | 856 | 856 | 847 | 852 | -4 | -0.5% | 9,000 |
| 2010/03/03 | 854 | 859 | 852 | 856 | +2 | +0.2% | 21,000 |
| 2010/03/02 | 856 | 857 | 847 | 854 | -16 | -1.8% | 40,000 |
| 2010/03/01 | 856 | 883 | 856 | 870 | +14 | +1.6% | 26,000 |
| 2010/02/26 | 868 | 868 | 848 | 856 | -5 | -0.6% | 58,000 |
| 2010/02/25 | 878 | 878 | 861 | 861 | +2 | +0.2% | 22,000 |
| 2010/02/24 | 863 | 863 | 852 | 859 | -19 | -2.2% | 21,000 |
| 2010/02/23 | 885 | 885 | 878 | 878 | +3 | +0.3% | 10,000 |
| 2010/02/22 | 867 | 878 | 867 | 875 | +23 | +2.7% | 32,000 |
| 2010/02/19 | 861 | 867 | 850 | 852 | -4 | -0.5% | 42,000 |
| 2010/02/18 | 860 | 860 | 851 | 856 | ±0 | ±0% | 39,000 |
| 2010/02/17 | 849 | 856 | 848 | 856 | -1 | -0.1% | 62,000 |
| 2010/02/16 | 878 | 879 | 851 | 857 | -21 | -2.4% | 194,000 |
3751～
3800
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
