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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 1,020 | 1,020 | 1,005 | 1,013 | -13 | -1.3% | 166,000 |
| 2009/09/09 | 1,040 | 1,055 | 1,023 | 1,026 | -23 | -2.2% | 76,000 |
| 2009/09/08 | 1,070 | 1,071 | 1,044 | 1,049 | -35 | -3.2% | 44,000 |
| 2009/09/07 | 1,103 | 1,103 | 1,083 | 1,084 | +1 | +0.1% | 19,000 |
| 2009/09/04 | 1,075 | 1,088 | 1,075 | 1,083 | -12 | -1.1% | 25,000 |
| 2009/09/03 | 1,097 | 1,101 | 1,070 | 1,095 | -2 | -0.2% | 50,000 |
| 2009/09/02 | 1,123 | 1,123 | 1,081 | 1,097 | -45 | -3.9% | 56,000 |
| 2009/09/01 | 1,130 | 1,147 | 1,130 | 1,142 | -1 | -0.1% | 14,000 |
| 2009/08/31 | 1,148 | 1,148 | 1,134 | 1,143 | -1 | -0.1% | 27,000 |
| 2009/08/28 | 1,123 | 1,144 | 1,123 | 1,144 | +21 | +1.9% | 28,000 |
| 2009/08/27 | 1,129 | 1,129 | 1,112 | 1,123 | -2 | -0.2% | 36,000 |
| 2009/08/26 | 1,125 | 1,127 | 1,120 | 1,125 | +12 | +1.1% | 12,000 |
| 2009/08/25 | 1,114 | 1,115 | 1,110 | 1,113 | -13 | -1.2% | 34,000 |
| 2009/08/24 | 1,131 | 1,139 | 1,120 | 1,126 | +8 | +0.7% | 38,000 |
| 2009/08/21 | 1,116 | 1,134 | 1,106 | 1,118 | +2 | +0.2% | 32,000 |
| 2009/08/20 | 1,100 | 1,122 | 1,087 | 1,116 | +14 | +1.3% | 38,000 |
| 2009/08/19 | 1,108 | 1,119 | 1,096 | 1,102 | -26 | -2.3% | 37,000 |
| 2009/08/18 | 1,080 | 1,128 | 1,080 | 1,128 | +28 | +2.5% | 69,000 |
| 2009/08/17 | 1,101 | 1,108 | 1,072 | 1,100 | -1 | -0.1% | 46,000 |
| 2009/08/14 | 1,090 | 1,107 | 1,078 | 1,101 | +25 | +2.3% | 88,000 |
| 2009/08/13 | 1,089 | 1,089 | 1,076 | 1,076 | -11 | -1% | 24,000 |
| 2009/08/12 | 1,090 | 1,090 | 1,072 | 1,087 | -4 | -0.4% | 32,000 |
| 2009/08/11 | 1,068 | 1,096 | 1,068 | 1,091 | +22 | +2.1% | 62,000 |
| 2009/08/10 | 1,065 | 1,080 | 1,065 | 1,069 | +4 | +0.4% | 25,000 |
| 2009/08/07 | 1,060 | 1,069 | 1,059 | 1,065 | +1 | +0.1% | 19,000 |
| 2009/08/06 | 1,060 | 1,072 | 1,060 | 1,064 | -1 | -0.1% | 39,000 |
| 2009/08/05 | 1,060 | 1,076 | 1,060 | 1,065 | +5 | +0.5% | 29,000 |
| 2009/08/04 | 1,071 | 1,071 | 1,051 | 1,060 | +5 | +0.5% | 48,000 |
| 2009/08/03 | 1,066 | 1,078 | 1,051 | 1,055 | -11 | -1% | 83,000 |
| 2009/07/31 | 1,100 | 1,100 | 1,058 | 1,066 | -26 | -2.4% | 64,000 |
| 2009/07/30 | 1,097 | 1,098 | 1,086 | 1,092 | -13 | -1.2% | 28,000 |
| 2009/07/29 | 1,110 | 1,115 | 1,097 | 1,105 | -5 | -0.5% | 27,000 |
| 2009/07/28 | 1,110 | 1,124 | 1,107 | 1,110 | -1 | -0.1% | 26,000 |
| 2009/07/27 | 1,113 | 1,127 | 1,111 | 1,111 | -2 | -0.2% | 24,000 |
| 2009/07/24 | 1,109 | 1,119 | 1,099 | 1,113 | -5 | -0.4% | 49,000 |
| 2009/07/23 | 1,116 | 1,130 | 1,116 | 1,118 | -18 | -1.6% | 39,000 |
| 2009/07/22 | 1,132 | 1,136 | 1,126 | 1,136 | +9 | +0.8% | 50,000 |
| 2009/07/21 | 1,108 | 1,137 | 1,108 | 1,127 | +19 | +1.7% | 61,000 |
| 2009/07/17 | 1,111 | 1,123 | 1,102 | 1,108 | -3 | -0.3% | 36,000 |
| 2009/07/16 | 1,094 | 1,135 | 1,094 | 1,111 | +12 | +1.1% | 59,000 |
| 2009/07/15 | 1,105 | 1,130 | 1,090 | 1,099 | -2 | -0.2% | 100,000 |
| 2009/07/14 | 1,110 | 1,125 | 1,100 | 1,101 | -28 | -2.5% | 45,000 |
| 2009/07/13 | 1,130 | 1,146 | 1,121 | 1,129 | +7 | +0.6% | 68,000 |
| 2009/07/10 | 1,116 | 1,126 | 1,110 | 1,122 | +21 | +1.9% | 47,000 |
| 2009/07/09 | 1,103 | 1,108 | 1,090 | 1,101 | +12 | +1.1% | 41,000 |
| 2009/07/08 | 1,112 | 1,116 | 1,089 | 1,089 | -23 | -2.1% | 25,000 |
| 2009/07/07 | 1,113 | 1,122 | 1,112 | 1,112 | -1 | -0.1% | 27,000 |
| 2009/07/06 | 1,096 | 1,113 | 1,092 | 1,113 | +17 | +1.6% | 47,000 |
| 2009/07/03 | 1,098 | 1,108 | 1,080 | 1,096 | -7 | -0.6% | 48,000 |
| 2009/07/02 | 1,136 | 1,137 | 1,102 | 1,103 | -19 | -1.7% | 77,000 |
3901～
3950
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 | 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 | 91,300円 | -0.1% | -8.7% | 4.38% | 5.70倍 | 0.59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 | 70,100円 | +451.8% | - | 0.00% | 27.02倍 | 28.16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 | 540,000円 | +7.5% | -2.7% | 0.19% | 37.33倍 | 8.75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
