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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 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 |
| 2008/12/25 | 1,271 | 1,290 | 1,270 | 1,285 | +3 | +0.2% | 22,000 |
| 2008/12/24 | 1,345 | 1,345 | 1,282 | 1,282 | -43 | -3.2% | 9,000 |
| 2008/12/22 | 1,303 | 1,334 | 1,303 | 1,325 | +27 | +2.1% | 14,000 |
| 2008/12/19 | 1,296 | 1,301 | 1,285 | 1,298 | ±0 | ±0% | 20,000 |
| 2008/12/18 | 1,291 | 1,305 | 1,290 | 1,298 | +8 | +0.6% | 32,000 |
| 2008/12/17 | 1,328 | 1,328 | 1,265 | 1,290 | -16 | -1.2% | 41,000 |
| 2008/12/16 | 1,306 | 1,306 | 1,279 | 1,306 | -20 | -1.5% | 26,000 |
| 2008/12/15 | 1,367 | 1,367 | 1,317 | 1,326 | -1 | -0.1% | 58,000 |
| 2008/12/12 | 1,340 | 1,361 | 1,321 | 1,327 | ±0 | ±0% | 37,000 |
| 2008/12/11 | 1,296 | 1,327 | 1,296 | 1,327 | +12 | +0.9% | 15,000 |
| 2008/12/10 | 1,329 | 1,330 | 1,279 | 1,315 | -12 | -0.9% | 19,000 |
| 2008/12/09 | 1,348 | 1,348 | 1,306 | 1,327 | -12 | -0.9% | 21,000 |
| 2008/12/08 | 1,345 | 1,350 | 1,331 | 1,339 | +9 | +0.7% | 29,000 |
| 2008/12/05 | 1,369 | 1,373 | 1,330 | 1,330 | -40 | -2.9% | 39,000 |
| 2008/12/04 | 1,364 | 1,376 | 1,320 | 1,370 | +40 | +3% | 51,000 |
| 2008/12/03 | 1,306 | 1,350 | 1,297 | 1,330 | +44 | +3.4% | 36,000 |
| 2008/12/02 | 1,321 | 1,321 | 1,277 | 1,286 | -75 | -5.5% | 38,000 |
| 2008/12/01 | 1,356 | 1,375 | 1,301 | 1,361 | -14 | -1% | 85,000 |
| 2008/11/28 | 1,440 | 1,465 | 1,373 | 1,375 | -95 | -6.5% | 113,000 |
| 2008/11/27 | 1,458 | 1,470 | 1,450 | 1,470 | +32 | +2.2% | 66,000 |
| 2008/11/26 | 1,462 | 1,478 | 1,435 | 1,438 | -12 | -0.8% | 42,000 |
| 2008/11/25 | 1,498 | 1,498 | 1,440 | 1,450 | +63 | +4.5% | 92,000 |
| 2008/11/21 | 1,352 | 1,398 | 1,340 | 1,387 | +15 | +1.1% | 79,000 |
| 2008/11/20 | 1,374 | 1,390 | 1,346 | 1,372 | -62 | -4.3% | 51,000 |
| 2008/11/19 | 1,400 | 1,451 | 1,383 | 1,434 | +46 | +3.3% | 41,000 |
| 2008/11/18 | 1,380 | 1,400 | 1,366 | 1,388 | +8 | +0.6% | 44,000 |
4051～
4100
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 | 96,800円 | +3.5% | +45.6% | 2.69% | 49.54倍 | 0.53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 | 175,100円 | +43.8% | +34.0% | 4.74% | 23.50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 | 90,500円 | -0.1% | -8.7% | 4.42% | 5.65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 | 69,900円 | +451.8% | - | 0.00% | 26.94倍 | 28.08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
