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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 1,133 | 1,136 | 1,116 | 1,122 | -11 | -1% | 68,000 |
| 2009/06/30 | 1,159 | 1,159 | 1,131 | 1,133 | -8 | -0.7% | 29,000 |
| 2009/06/29 | 1,131 | 1,150 | 1,131 | 1,141 | -10 | -0.9% | 39,000 |
| 2009/06/26 | 1,160 | 1,160 | 1,142 | 1,151 | -8 | -0.7% | 49,000 |
| 2009/06/25 | 1,144 | 1,161 | 1,144 | 1,159 | +14 | +1.2% | 35,000 |
| 2009/06/24 | 1,108 | 1,149 | 1,108 | 1,145 | +37 | +3.3% | 115,000 |
| 2009/06/23 | 1,133 | 1,133 | 1,100 | 1,108 | -25 | -2.2% | 64,000 |
| 2009/06/22 | 1,117 | 1,150 | 1,117 | 1,133 | +18 | +1.6% | 72,000 |
| 2009/06/19 | 1,117 | 1,120 | 1,106 | 1,115 | +9 | +0.8% | 42,000 |
| 2009/06/18 | 1,082 | 1,117 | 1,082 | 1,106 | +14 | +1.3% | 45,000 |
| 2009/06/17 | 1,072 | 1,105 | 1,072 | 1,092 | +22 | +2.1% | 36,000 |
| 2009/06/16 | 1,108 | 1,118 | 1,070 | 1,070 | -37 | -3.3% | 72,000 |
| 2009/06/15 | 1,092 | 1,110 | 1,080 | 1,107 | +30 | +2.8% | 42,000 |
| 2009/06/12 | 1,086 | 1,094 | 1,070 | 1,077 | -18 | -1.6% | 83,000 |
| 2009/06/11 | 1,089 | 1,096 | 1,070 | 1,095 | +6 | +0.6% | 55,000 |
| 2009/06/10 | 1,049 | 1,089 | 1,049 | 1,089 | +50 | +4.8% | 91,000 |
| 2009/06/09 | 1,035 | 1,062 | 1,027 | 1,039 | +13 | +1.3% | 194,000 |
| 2009/06/08 | 1,028 | 1,036 | 1,001 | 1,026 | +12 | +1.2% | 134,000 |
| 2009/06/05 | 1,026 | 1,026 | 1,010 | 1,014 | -12 | -1.2% | 84,000 |
| 2009/06/04 | 1,031 | 1,038 | 1,026 | 1,026 | -12 | -1.2% | 43,000 |
| 2009/06/03 | 1,054 | 1,054 | 1,038 | 1,038 | -16 | -1.5% | 69,000 |
| 2009/06/02 | 1,062 | 1,062 | 1,048 | 1,054 | +6 | +0.6% | 53,000 |
| 2009/06/01 | 1,050 | 1,065 | 1,046 | 1,048 | -2 | -0.2% | 42,000 |
| 2009/05/29 | 1,057 | 1,068 | 1,050 | 1,050 | -4 | -0.4% | 64,000 |
| 2009/05/28 | 1,063 | 1,079 | 1,052 | 1,054 | +5 | +0.5% | 46,000 |
| 2009/05/27 | 1,054 | 1,062 | 1,045 | 1,049 | +11 | +1.1% | 48,000 |
| 2009/05/26 | 1,044 | 1,052 | 1,036 | 1,038 | -3 | -0.3% | 46,000 |
| 2009/05/25 | 1,034 | 1,044 | 1,034 | 1,041 | +9 | +0.9% | 25,000 |
| 2009/05/22 | 1,039 | 1,039 | 1,030 | 1,032 | +2 | +0.2% | 42,000 |
| 2009/05/21 | 1,045 | 1,051 | 1,024 | 1,030 | +2 | +0.2% | 78,000 |
| 2009/05/20 | 1,026 | 1,035 | 1,021 | 1,028 | -3 | -0.3% | 50,000 |
| 2009/05/19 | 1,038 | 1,045 | 1,020 | 1,031 | -5 | -0.5% | 53,000 |
| 2009/05/18 | 1,060 | 1,073 | 1,035 | 1,036 | -24 | -2.3% | 38,000 |
| 2009/05/15 | 1,053 | 1,073 | 1,050 | 1,060 | +7 | +0.7% | 35,000 |
| 2009/05/14 | 1,057 | 1,070 | 1,053 | 1,053 | -31 | -2.9% | 46,000 |
| 2009/05/13 | 1,051 | 1,084 | 1,051 | 1,084 | +1 | +0.1% | 45,000 |
| 2009/05/12 | 1,089 | 1,096 | 1,055 | 1,083 | +3 | +0.3% | 108,000 |
| 2009/05/11 | 1,063 | 1,089 | 1,051 | 1,080 | +45 | +4.3% | 110,000 |
| 2009/05/08 | 1,030 | 1,037 | 991 | 1,035 | -4 | -0.4% | 153,000 |
| 2009/05/07 | 1,055 | 1,080 | 1,036 | 1,039 | -13 | -1.2% | 95,000 |
| 2009/05/01 | 1,062 | 1,062 | 1,040 | 1,052 | -18 | -1.7% | 66,000 |
| 2009/04/30 | 1,060 | 1,080 | 1,059 | 1,070 | +22 | +2.1% | 154,000 |
| 2009/04/28 | 1,108 | 1,110 | 1,048 | 1,048 | -80 | -7.1% | 87,000 |
| 2009/04/27 | 1,159 | 1,159 | 1,121 | 1,128 | +7 | +0.6% | 11,000 |
| 2009/04/24 | 1,148 | 1,150 | 1,121 | 1,121 | -23 | -2% | 65,000 |
| 2009/04/23 | 1,123 | 1,145 | 1,121 | 1,144 | +21 | +1.9% | 52,000 |
| 2009/04/22 | 1,133 | 1,144 | 1,120 | 1,123 | +9 | +0.8% | 50,000 |
| 2009/04/21 | 1,128 | 1,128 | 1,090 | 1,114 | -16 | -1.4% | 53,000 |
| 2009/04/20 | 1,148 | 1,148 | 1,130 | 1,130 | ±0 | ±0% | 35,000 |
| 2009/04/17 | 1,126 | 1,140 | 1,120 | 1,130 | +24 | +2.2% | 40,000 |
3951～
4000
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 | 95,500円 | +3.5% | +45.6% | 2.72% | 48.87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 | 91,300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
