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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,270 | 1,270 | 1,248 | 1,262 | -10 | -0.8% | 13,000 |
| 2005/06/06 | 1,231 | 1,275 | 1,231 | 1,272 | +1 | +0.1% | 12,000 |
| 2005/06/03 | 1,268 | 1,271 | 1,260 | 1,271 | +3 | +0.2% | 16,000 |
| 2005/06/02 | 1,240 | 1,271 | 1,240 | 1,268 | +29 | +2.3% | 23,000 |
| 2005/06/01 | 1,232 | 1,239 | 1,226 | 1,239 | +6 | +0.5% | 10,000 |
| 2005/05/31 | 1,228 | 1,244 | 1,228 | 1,233 | +4 | +0.3% | 15,000 |
| 2005/05/30 | 1,233 | 1,235 | 1,229 | 1,229 | -1 | -0.1% | 26,000 |
| 2005/05/27 | 1,220 | 1,230 | 1,219 | 1,230 | +12 | +1% | 26,000 |
| 2005/05/26 | 1,220 | 1,223 | 1,217 | 1,218 | -2 | -0.2% | 17,000 |
| 2005/05/25 | 1,227 | 1,227 | 1,220 | 1,220 | -6 | -0.5% | 7,000 |
| 2005/05/24 | 1,225 | 1,227 | 1,222 | 1,226 | +4 | +0.3% | 9,000 |
| 2005/05/23 | 1,232 | 1,244 | 1,220 | 1,222 | -3 | -0.2% | 39,000 |
| 2005/05/20 | 1,215 | 1,225 | 1,214 | 1,225 | +10 | +0.8% | 23,000 |
| 2005/05/19 | 1,200 | 1,215 | 1,190 | 1,215 | +40 | +3.4% | 34,000 |
| 2005/05/18 | 1,174 | 1,179 | 1,170 | 1,175 | -8 | -0.7% | 22,000 |
| 2005/05/17 | 1,181 | 1,190 | 1,174 | 1,183 | +9 | +0.8% | 33,000 |
| 2005/05/16 | 1,211 | 1,218 | 1,174 | 1,174 | -36 | -3% | 10,000 |
| 2005/05/13 | 1,216 | 1,216 | 1,198 | 1,210 | -6 | -0.5% | 18,000 |
| 2005/05/12 | 1,220 | 1,221 | 1,216 | 1,216 | -4 | -0.3% | 10,000 |
| 2005/05/11 | 1,201 | 1,220 | 1,201 | 1,220 | +19 | +1.6% | 23,000 |
| 2005/05/10 | 1,229 | 1,255 | 1,195 | 1,201 | -24 | -2% | 56,000 |
| 2005/05/09 | 1,250 | 1,250 | 1,160 | 1,225 | -45 | -3.5% | 65,000 |
| 2005/05/06 | 1,292 | 1,292 | 1,270 | 1,270 | -22 | -1.7% | 10,000 |
| 2005/05/02 | 1,291 | 1,292 | 1,280 | 1,292 | -8 | -0.6% | 5,000 |
| 2005/04/28 | 1,282 | 1,300 | 1,282 | 1,300 | ±0 | ±0% | 15,000 |
| 2005/04/27 | 1,280 | 1,300 | 1,272 | 1,300 | ±0 | ±0% | 16,000 |
| 2005/04/26 | 1,310 | 1,310 | 1,300 | 1,300 | -9 | -0.7% | 8,000 |
| 2005/04/25 | 1,301 | 1,316 | 1,301 | 1,309 | +8 | +0.6% | 20,000 |
| 2005/04/22 | 1,300 | 1,301 | 1,300 | 1,301 | +23 | +1.8% | 16,000 |
| 2005/04/21 | 1,281 | 1,297 | 1,270 | 1,278 | -4 | -0.3% | 28,000 |
| 2005/04/20 | 1,281 | 1,284 | 1,274 | 1,282 | +25 | +2% | 24,000 |
| 2005/04/19 | 1,252 | 1,257 | 1,250 | 1,257 | +10 | +0.8% | 28,000 |
| 2005/04/18 | 1,245 | 1,247 | 1,235 | 1,247 | -18 | -1.4% | 28,000 |
| 2005/04/15 | 1,263 | 1,271 | 1,253 | 1,265 | -5 | -0.4% | 36,000 |
| 2005/04/14 | 1,300 | 1,300 | 1,245 | 1,270 | -30 | -2.3% | 23,000 |
| 2005/04/13 | 1,283 | 1,303 | 1,283 | 1,300 | +18 | +1.4% | 8,000 |
| 2005/04/12 | 1,278 | 1,282 | 1,271 | 1,282 | +3 | +0.2% | 10,000 |
| 2005/04/11 | 1,260 | 1,280 | 1,260 | 1,279 | -21 | -1.6% | 10,000 |
| 2005/04/08 | 1,280 | 1,300 | 1,260 | 1,300 | +20 | +1.6% | 33,000 |
| 2005/04/07 | 1,234 | 1,280 | 1,225 | 1,280 | +52 | +4.2% | 23,000 |
| 2005/04/06 | 1,215 | 1,234 | 1,215 | 1,228 | +12 | +1% | 48,000 |
| 2005/04/05 | 1,203 | 1,220 | 1,186 | 1,216 | +14 | +1.2% | 65,000 |
| 2005/04/04 | 1,181 | 1,202 | 1,180 | 1,202 | +22 | +1.9% | 30,000 |
| 2005/04/01 | 1,188 | 1,188 | 1,168 | 1,180 | +10 | +0.9% | 22,000 |
| 2005/03/31 | 1,170 | 1,170 | 1,140 | 1,170 | +20 | +1.7% | 50,000 |
| 2005/03/30 | 1,160 | 1,180 | 1,134 | 1,150 | -15 | -1.3% | 21,000 |
| 2005/03/29 | 1,186 | 1,186 | 1,165 | 1,165 | -20 | -1.7% | 34,000 |
| 2005/03/28 | 1,181 | 1,202 | 1,181 | 1,185 | -16 | -1.3% | 23,000 |
| 2005/03/25 | 1,235 | 1,240 | 1,200 | 1,201 | -33 | -2.7% | 24,000 |
| 2005/03/24 | 1,269 | 1,269 | 1,234 | 1,234 | -35 | -2.8% | 20,000 |
4951～
5000
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
