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 |
|---|---|---|---|---|---|---|---|
| 2009/03/12 | 1,345 | 1,356 | 1,302 | 1,310 | -55 | -4% | 21,000 |
| 2009/03/11 | 1,370 | 1,370 | 1,357 | 1,365 | +12 | +0.9% | 17,000 |
| 2009/03/10 | 1,343 | 1,353 | 1,343 | 1,353 | +10 | +0.7% | 3,000 |
| 2009/03/09 | 1,334 | 1,371 | 1,334 | 1,343 | +9 | +0.7% | 26,000 |
| 2009/03/06 | 1,330 | 1,350 | 1,300 | 1,334 | +24 | +1.8% | 50,000 |
| 2009/03/05 | 1,348 | 1,380 | 1,304 | 1,310 | -22 | -1.7% | 48,000 |
| 2009/03/04 | 1,296 | 1,341 | 1,276 | 1,332 | +36 | +2.8% | 33,000 |
| 2009/03/03 | 1,315 | 1,329 | 1,296 | 1,296 | -4 | -0.3% | 15,000 |
| 2009/03/02 | 1,300 | 1,320 | 1,283 | 1,300 | -39 | -2.9% | 23,000 |
| 2009/02/27 | 1,260 | 1,339 | 1,252 | 1,339 | +59 | +4.6% | 37,000 |
| 2009/02/26 | 1,276 | 1,303 | 1,261 | 1,280 | +4 | +0.3% | 29,000 |
| 2009/02/25 | 1,258 | 1,290 | 1,249 | 1,276 | +9 | +0.7% | 30,000 |
| 2009/02/24 | 1,250 | 1,267 | 1,220 | 1,267 | +37 | +3% | 34,000 |
| 2009/02/23 | 1,217 | 1,240 | 1,211 | 1,230 | +10 | +0.8% | 53,000 |
| 2009/02/20 | 1,224 | 1,234 | 1,207 | 1,220 | -4 | -0.3% | 36,000 |
| 2009/02/19 | 1,232 | 1,253 | 1,219 | 1,224 | -28 | -2.2% | 44,000 |
| 2009/02/18 | 1,212 | 1,252 | 1,212 | 1,252 | +23 | +1.9% | 23,000 |
| 2009/02/17 | 1,230 | 1,230 | 1,215 | 1,229 | -11 | -0.9% | 38,000 |
| 2009/02/16 | 1,238 | 1,258 | 1,236 | 1,240 | -4 | -0.3% | 65,000 |
| 2009/02/13 | 1,233 | 1,257 | 1,217 | 1,244 | +22 | +1.8% | 59,000 |
| 2009/02/12 | 1,225 | 1,237 | 1,218 | 1,222 | -22 | -1.8% | 29,000 |
| 2009/02/10 | 1,247 | 1,267 | 1,223 | 1,244 | -2 | -0.2% | 32,000 |
| 2009/02/09 | 1,255 | 1,280 | 1,243 | 1,246 | -29 | -2.3% | 25,000 |
| 2009/02/06 | 1,251 | 1,296 | 1,251 | 1,275 | +5 | +0.4% | 23,000 |
| 2009/02/05 | 1,296 | 1,300 | 1,260 | 1,270 | +14 | +1.1% | 29,000 |
| 2009/02/04 | 1,230 | 1,257 | 1,230 | 1,256 | +15 | +1.2% | 15,000 |
| 2009/02/03 | 1,231 | 1,282 | 1,231 | 1,241 | -16 | -1.3% | 12,000 |
| 2009/02/02 | 1,229 | 1,266 | 1,228 | 1,257 | -11 | -0.9% | 21,000 |
| 2009/01/30 | 1,260 | 1,289 | 1,260 | 1,268 | -3 | -0.2% | 26,000 |
| 2009/01/29 | 1,276 | 1,280 | 1,269 | 1,271 | -24 | -1.9% | 19,000 |
| 2009/01/28 | 1,284 | 1,324 | 1,273 | 1,295 | -29 | -2.2% | 29,000 |
| 2009/01/27 | 1,312 | 1,324 | 1,312 | 1,324 | +52 | +4.1% | 9,000 |
| 2009/01/26 | 1,268 | 1,279 | 1,260 | 1,272 | -16 | -1.2% | 15,000 |
| 2009/01/23 | 1,300 | 1,305 | 1,274 | 1,288 | -20 | -1.5% | 15,000 |
| 2009/01/22 | 1,310 | 1,318 | 1,306 | 1,308 | -2 | -0.2% | 23,000 |
| 2009/01/21 | 1,292 | 1,337 | 1,292 | 1,310 | -1 | -0.1% | 19,000 |
| 2009/01/20 | 1,285 | 1,318 | 1,285 | 1,311 | +27 | +2.1% | 24,000 |
| 2009/01/19 | 1,264 | 1,284 | 1,264 | 1,284 | +10 | +0.8% | 4,000 |
| 2009/01/16 | 1,262 | 1,300 | 1,232 | 1,274 | +52 | +4.3% | 43,000 |
| 2009/01/15 | 1,207 | 1,230 | 1,207 | 1,222 | +15 | +1.2% | 23,000 |
| 2009/01/14 | 1,222 | 1,222 | 1,160 | 1,207 | +14 | +1.2% | 28,000 |
| 2009/01/13 | 1,247 | 1,247 | 1,190 | 1,193 | -62 | -4.9% | 33,000 |
| 2009/01/09 | 1,264 | 1,280 | 1,253 | 1,255 | -49 | -3.8% | 27,000 |
| 2009/01/08 | 1,304 | 1,334 | 1,293 | 1,304 | -1 | -0.1% | 13,000 |
| 2009/01/07 | 1,326 | 1,349 | 1,304 | 1,305 | -20 | -1.5% | 38,000 |
| 2009/01/06 | 1,351 | 1,351 | 1,322 | 1,325 | -46 | -3.4% | 11,000 |
| 2009/01/05 | 1,371 | 1,371 | 1,371 | 1,371 | +11 | +0.8% | 1,000 |
| 2008/12/30 | 1,329 | 1,360 | 1,292 | 1,360 | +68 | +5.3% | 19,000 |
| 2008/12/29 | 1,290 | 1,360 | 1,282 | 1,292 | +7 | +0.5% | 17,000 |
| 2008/12/26 | 1,284 | 1,290 | 1,273 | 1,285 | ±0 | ±0% | 16,000 |
3951～
4000
件表示中 / 6948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 | 92,700円 | +3.5% | +45.6% | 2.80% | 48.38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 |
| 力の源ＨＤ | 133,500円 | +10.2% | +5.4% | 1.35% | 16.68倍 | 3.93倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 薬王堂ＨＤ | 200,200円 | +10.7% | +4.7% | 1.45% | 8.92倍 | 1.06倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| 大戸屋ＨＤ | 532,000円 | +4.2% | +0.5% | 0.09% | 31.65倍 | 9.58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 |
| アドヴァンＧ | 83,400円 | -0.1% | -8.7% | 4.80% | 5.31倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
