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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 1,121 | 1,142 | 1,106 | 1,106 | +3 | +0.3% | 50,000 |
| 2009/04/15 | 1,069 | 1,103 | 1,060 | 1,103 | +70 | +6.8% | 70,000 |
| 2009/04/14 | 1,080 | 1,080 | 1,030 | 1,033 | -41 | -3.8% | 137,000 |
| 2009/04/13 | 1,144 | 1,144 | 1,073 | 1,074 | -78 | -6.8% | 106,000 |
| 2009/04/10 | 1,162 | 1,167 | 1,141 | 1,152 | -13 | -1.1% | 69,000 |
| 2009/04/09 | 1,181 | 1,190 | 1,156 | 1,165 | -20 | -1.7% | 64,000 |
| 2009/04/08 | 1,203 | 1,235 | 1,185 | 1,185 | -22 | -1.8% | 58,000 |
| 2009/04/07 | 1,247 | 1,247 | 1,207 | 1,207 | -40 | -3.2% | 86,000 |
| 2009/04/06 | 1,352 | 1,352 | 1,245 | 1,247 | -105 | -7.8% | 35,000 |
| 2009/04/03 | 1,376 | 1,376 | 1,332 | 1,352 | -24 | -1.7% | 28,000 |
| 2009/04/02 | 1,355 | 1,405 | 1,351 | 1,376 | +33 | +2.5% | 23,000 |
| 2009/04/01 | 1,417 | 1,417 | 1,329 | 1,343 | -43 | -3.1% | 36,000 |
| 2009/03/31 | 1,426 | 1,426 | 1,381 | 1,386 | -9 | -0.6% | 35,000 |
| 2009/03/30 | 1,443 | 1,462 | 1,394 | 1,395 | -68 | -4.6% | 35,000 |
| 2009/03/27 | 1,444 | 1,464 | 1,434 | 1,463 | +38 | +2.7% | 34,000 |
| 2009/03/26 | 1,424 | 1,430 | 1,400 | 1,425 | +21 | +1.5% | 27,000 |
| 2009/03/25 | 1,370 | 1,412 | 1,362 | 1,404 | +14 | +1% | 43,000 |
| 2009/03/24 | 1,357 | 1,400 | 1,357 | 1,390 | +52 | +3.9% | 40,000 |
| 2009/03/23 | 1,317 | 1,344 | 1,314 | 1,338 | +36 | +2.8% | 43,000 |
| 2009/03/19 | 1,325 | 1,325 | 1,286 | 1,302 | +9 | +0.7% | 25,000 |
| 2009/03/18 | 1,351 | 1,354 | 1,293 | 1,293 | -58 | -4.3% | 46,000 |
| 2009/03/17 | 1,330 | 1,370 | 1,330 | 1,351 | +1 | +0.1% | 45,000 |
| 2009/03/16 | 1,332 | 1,353 | 1,332 | 1,350 | +19 | +1.4% | 13,000 |
| 2009/03/13 | 1,310 | 1,346 | 1,310 | 1,331 | +21 | +1.6% | 35,000 |
| 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 |
4001～
4050
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 | 95,700円 | +3.5% | +45.6% | 2.72% | 48.98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 | 175,200円 | +43.8% | +34.0% | 4.74% | 23.51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 | 90,900円 | -0.1% | -8.7% | 4.40% | 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 | 70,200円 | +451.8% | - | 0.00% | 27.06倍 | 28.20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 | 538,000円 | +7.5% | -2.7% | 0.19% | 37.19倍 | 8.72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
