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 |
|---|---|---|---|---|---|---|---|
| 2008/10/09 | 1,437 | 1,456 | 1,400 | 1,400 | -19 | -1.3% | 21,000 |
| 2008/10/08 | 1,510 | 1,510 | 1,411 | 1,419 | -71 | -4.8% | 29,000 |
| 2008/10/07 | 1,567 | 1,567 | 1,470 | 1,490 | -87 | -5.5% | 45,000 |
| 2008/10/06 | 1,549 | 1,579 | 1,500 | 1,577 | +10 | +0.6% | 17,000 |
| 2008/10/03 | 1,601 | 1,601 | 1,567 | 1,567 | -41 | -2.5% | 31,000 |
| 2008/10/02 | 1,632 | 1,635 | 1,600 | 1,608 | -25 | -1.5% | 22,000 |
| 2008/10/01 | 1,628 | 1,645 | 1,606 | 1,633 | +53 | +3.4% | 27,000 |
| 2008/09/30 | 1,589 | 1,589 | 1,559 | 1,580 | -42 | -2.6% | 35,000 |
| 2008/09/29 | 1,620 | 1,648 | 1,579 | 1,622 | +32 | +2% | 34,000 |
| 2008/09/26 | 1,601 | 1,606 | 1,530 | 1,590 | -29 | -1.8% | 61,000 |
| 2008/09/25 | 1,620 | 1,628 | 1,590 | 1,619 | +29 | +1.8% | 28,000 |
| 2008/09/24 | 1,579 | 1,618 | 1,575 | 1,590 | -19 | -1.2% | 36,000 |
| 2008/09/22 | 1,642 | 1,665 | 1,606 | 1,609 | -33 | -2% | 46,000 |
| 2008/09/19 | 1,671 | 1,685 | 1,630 | 1,642 | -57 | -3.4% | 107,000 |
| 2008/09/18 | 1,641 | 1,717 | 1,610 | 1,699 | +57 | +3.5% | 39,000 |
| 2008/09/17 | 1,592 | 1,694 | 1,592 | 1,642 | +21 | +1.3% | 43,000 |
| 2008/09/16 | 1,655 | 1,655 | 1,621 | 1,621 | -39 | -2.3% | 13,000 |
| 2008/09/12 | 1,661 | 1,661 | 1,654 | 1,660 | +29 | +1.8% | 16,000 |
| 2008/09/11 | 1,621 | 1,640 | 1,610 | 1,631 | -33 | -2% | 38,000 |
| 2008/09/10 | 1,567 | 1,679 | 1,567 | 1,664 | +37 | +2.3% | 25,000 |
| 2008/09/09 | 1,700 | 1,700 | 1,604 | 1,627 | -103 | -6% | 34,000 |
| 2008/09/08 | 1,662 | 1,738 | 1,662 | 1,730 | +40 | +2.4% | 33,000 |
| 2008/09/05 | 1,695 | 1,698 | 1,665 | 1,690 | +23 | +1.4% | 33,000 |
| 2008/09/04 | 1,703 | 1,709 | 1,660 | 1,667 | -60 | -3.5% | 51,000 |
| 2008/09/03 | 1,747 | 1,747 | 1,720 | 1,727 | +3 | +0.2% | 41,000 |
| 2008/09/02 | 1,747 | 1,750 | 1,710 | 1,724 | -26 | -1.5% | 27,000 |
| 2008/09/01 | 1,745 | 1,750 | 1,736 | 1,750 | ±0 | ±0% | 46,000 |
| 2008/08/29 | 1,701 | 1,750 | 1,699 | 1,750 | +41 | +2.4% | 75,000 |
| 2008/08/28 | 1,687 | 1,717 | 1,687 | 1,709 | -8 | -0.5% | 27,000 |
| 2008/08/27 | 1,720 | 1,738 | 1,703 | 1,717 | -33 | -1.9% | 16,000 |
| 2008/08/26 | 1,739 | 1,750 | 1,735 | 1,750 | ±0 | ±0% | 27,000 |
| 2008/08/25 | 1,747 | 1,750 | 1,721 | 1,750 | +16 | +0.9% | 25,000 |
| 2008/08/22 | 1,751 | 1,751 | 1,713 | 1,734 | -17 | -1% | 38,000 |
| 2008/08/21 | 1,770 | 1,776 | 1,733 | 1,751 | -8 | -0.5% | 76,000 |
| 2008/08/20 | 1,722 | 1,759 | 1,700 | 1,759 | +64 | +3.8% | 50,000 |
| 2008/08/19 | 1,699 | 1,699 | 1,670 | 1,695 | -4 | -0.2% | 21,000 |
| 2008/08/18 | 1,693 | 1,720 | 1,677 | 1,699 | +36 | +2.2% | 44,000 |
| 2008/08/15 | 1,607 | 1,686 | 1,607 | 1,663 | +13 | +0.8% | 43,000 |
| 2008/08/14 | 1,601 | 1,650 | 1,600 | 1,650 | -18 | -1.1% | 57,000 |
| 2008/08/13 | 1,663 | 1,693 | 1,624 | 1,668 | +5 | +0.3% | 57,000 |
| 2008/08/12 | 1,691 | 1,691 | 1,653 | 1,663 | -28 | -1.7% | 17,000 |
| 2008/08/11 | 1,670 | 1,696 | 1,668 | 1,691 | -9 | -0.5% | 53,000 |
| 2008/08/08 | 1,732 | 1,732 | 1,700 | 1,700 | -32 | -1.8% | 43,000 |
| 2008/08/07 | 1,750 | 1,750 | 1,707 | 1,732 | -28 | -1.6% | 57,000 |
| 2008/08/06 | 1,740 | 1,760 | 1,717 | 1,760 | -4 | -0.2% | 44,000 |
| 2008/08/05 | 1,744 | 1,771 | 1,744 | 1,764 | +38 | +2.2% | 75,000 |
| 2008/08/04 | 1,705 | 1,777 | 1,705 | 1,726 | -38 | -2.2% | 41,000 |
| 2008/08/01 | 1,784 | 1,784 | 1,764 | 1,764 | -22 | -1.2% | 23,000 |
| 2008/07/31 | 1,759 | 1,786 | 1,750 | 1,786 | +27 | +1.5% | 66,000 |
| 2008/07/30 | 1,753 | 1,760 | 1,720 | 1,759 | +29 | +1.7% | 41,000 |
4051～
4100
件表示中 / 6947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 | 92,200円 | +3.5% | +45.6% | 2.82% | 48.12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 | 133,000円 | +10.2% | +5.4% | 1.35% | 16.61倍 | 3.92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 | 203,500円 | +10.7% | +4.7% | 1.43% | 9.06倍 | 1.08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 | 527,000円 | +4.2% | +0.5% | 0.09% | 31.35倍 | 9.49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 | 82,600円 | -0.1% | -8.7% | 4.84% | 5.26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
