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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 1,132 | 1,152 | 1,125 | 1,126 | -65 | -5.5% | 128,000 |
| 2008/02/29 | 1,220 | 1,220 | 1,186 | 1,191 | -47 | -3.8% | 55,000 |
| 2008/02/28 | 1,230 | 1,251 | 1,230 | 1,238 | -7 | -0.6% | 42,000 |
| 2008/02/27 | 1,220 | 1,260 | 1,220 | 1,245 | +5 | +0.4% | 54,000 |
| 2008/02/26 | 1,287 | 1,288 | 1,240 | 1,240 | -67 | -5.1% | 79,000 |
| 2008/02/25 | 1,287 | 1,308 | 1,287 | 1,307 | -19 | -1.4% | 56,000 |
| 2008/02/22 | 1,342 | 1,343 | 1,307 | 1,326 | -18 | -1.3% | 40,000 |
| 2008/02/21 | 1,321 | 1,365 | 1,321 | 1,344 | +16 | +1.2% | 58,000 |
| 2008/02/20 | 1,350 | 1,354 | 1,323 | 1,328 | -22 | -1.6% | 42,000 |
| 2008/02/19 | 1,380 | 1,380 | 1,344 | 1,350 | -35 | -2.5% | 56,000 |
| 2008/02/18 | 1,376 | 1,385 | 1,371 | 1,385 | +29 | +2.1% | 49,000 |
| 2008/02/15 | 1,311 | 1,359 | 1,311 | 1,356 | -7 | -0.5% | 47,000 |
| 2008/02/14 | 1,331 | 1,379 | 1,331 | 1,363 | +32 | +2.4% | 68,000 |
| 2008/02/13 | 1,398 | 1,398 | 1,330 | 1,331 | -29 | -2.1% | 44,000 |
| 2008/02/12 | 1,369 | 1,369 | 1,338 | 1,360 | -8 | -0.6% | 51,000 |
| 2008/02/08 | 1,389 | 1,389 | 1,330 | 1,368 | +16 | +1.2% | 40,000 |
| 2008/02/07 | 1,355 | 1,370 | 1,320 | 1,352 | -6 | -0.4% | 29,000 |
| 2008/02/06 | 1,404 | 1,404 | 1,358 | 1,358 | -28 | -2% | 25,000 |
| 2008/02/05 | 1,377 | 1,399 | 1,372 | 1,386 | -11 | -0.8% | 23,000 |
| 2008/02/04 | 1,405 | 1,405 | 1,359 | 1,397 | +32 | +2.3% | 89,000 |
| 2008/02/01 | 1,388 | 1,415 | 1,347 | 1,365 | -26 | -1.9% | 56,000 |
| 2008/01/31 | 1,332 | 1,391 | 1,327 | 1,391 | +59 | +4.4% | 48,000 |
| 2008/01/30 | 1,366 | 1,366 | 1,323 | 1,332 | -54 | -3.9% | 87,000 |
| 2008/01/29 | 1,364 | 1,400 | 1,345 | 1,386 | +22 | +1.6% | 56,000 |
| 2008/01/28 | 1,376 | 1,378 | 1,355 | 1,364 | +8 | +0.6% | 66,000 |
| 2008/01/25 | 1,337 | 1,368 | 1,320 | 1,356 | +19 | +1.4% | 38,000 |
| 2008/01/24 | 1,290 | 1,337 | 1,290 | 1,337 | +57 | +4.5% | 88,000 |
| 2008/01/23 | 1,285 | 1,330 | 1,270 | 1,280 | -3 | -0.2% | 53,000 |
| 2008/01/22 | 1,300 | 1,312 | 1,283 | 1,283 | -30 | -2.3% | 68,000 |
| 2008/01/21 | 1,350 | 1,356 | 1,312 | 1,313 | -24 | -1.8% | 75,000 |
| 2008/01/18 | 1,320 | 1,337 | 1,295 | 1,337 | +13 | +1% | 72,000 |
| 2008/01/17 | 1,315 | 1,328 | 1,300 | 1,324 | +28 | +2.2% | 72,000 |
| 2008/01/16 | 1,286 | 1,327 | 1,277 | 1,296 | -60 | -4.4% | 67,000 |
| 2008/01/15 | 1,382 | 1,403 | 1,352 | 1,356 | -35 | -2.5% | 86,000 |
| 2008/01/11 | 1,408 | 1,420 | 1,386 | 1,391 | -17 | -1.2% | 55,000 |
| 2008/01/10 | 1,448 | 1,448 | 1,403 | 1,408 | -41 | -2.8% | 75,000 |
| 2008/01/09 | 1,400 | 1,450 | 1,384 | 1,449 | +27 | +1.9% | 54,000 |
| 2008/01/08 | 1,408 | 1,426 | 1,400 | 1,422 | +14 | +1% | 46,000 |
| 2008/01/07 | 1,368 | 1,418 | 1,365 | 1,408 | -19 | -1.3% | 95,000 |
| 2008/01/04 | 1,426 | 1,435 | 1,422 | 1,427 | -51 | -3.5% | 9,000 |
| 2007/12/28 | 1,498 | 1,498 | 1,474 | 1,478 | -9 | -0.6% | 5,000 |
| 2007/12/27 | 1,476 | 1,496 | 1,476 | 1,487 | -9 | -0.6% | 23,000 |
| 2007/12/26 | 1,475 | 1,504 | 1,475 | 1,496 | -9 | -0.6% | 90,000 |
| 2007/12/25 | 1,492 | 1,518 | 1,471 | 1,505 | +52 | +3.6% | 185,000 |
| 2007/12/21 | 1,473 | 1,476 | 1,438 | 1,453 | -19 | -1.3% | 64,000 |
| 2007/12/20 | 1,489 | 1,502 | 1,460 | 1,472 | -17 | -1.1% | 39,000 |
| 2007/12/19 | 1,510 | 1,510 | 1,486 | 1,489 | -24 | -1.6% | 52,000 |
| 2007/12/18 | 1,479 | 1,522 | 1,465 | 1,513 | +35 | +2.4% | 74,000 |
| 2007/12/17 | 1,498 | 1,511 | 1,472 | 1,478 | -20 | -1.3% | 35,000 |
| 2007/12/14 | 1,501 | 1,527 | 1,492 | 1,498 | -4 | -0.3% | 44,000 |
4201～
4250
件表示中 / 6946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 | 92,300円 | +3.5% | +45.6% | 2.82% | 48.17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 | 132,800円 | +10.2% | +5.4% | 1.36% | 16.58倍 | 3.91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 | 203,600円 | +10.7% | +4.7% | 1.42% | 9.07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 | 523,000円 | +4.2% | +0.5% | 0.10% | 31.11倍 | 9.42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 | 0.53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
