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 |
|---|---|---|---|---|---|---|---|
| 2005/02/04 | 1,250 | 1,295 | 1,250 | 1,289 | +41 | +3.3% | 46,000 |
| 2005/02/03 | 1,232 | 1,248 | 1,223 | 1,248 | +25 | +2% | 39,000 |
| 2005/02/02 | 1,217 | 1,225 | 1,202 | 1,223 | +27 | +2.3% | 44,000 |
| 2005/02/01 | 1,190 | 1,210 | 1,190 | 1,196 | +6 | +0.5% | 17,000 |
| 2005/01/31 | 1,183 | 1,203 | 1,183 | 1,190 | -1 | -0.1% | 27,000 |
| 2005/01/28 | 1,181 | 1,200 | 1,179 | 1,191 | +11 | +0.9% | 25,000 |
| 2005/01/27 | 1,179 | 1,180 | 1,170 | 1,180 | -1 | -0.1% | 9,000 |
| 2005/01/26 | 1,188 | 1,188 | 1,180 | 1,181 | -7 | -0.6% | 9,000 |
| 2005/01/25 | 1,180 | 1,200 | 1,168 | 1,188 | +2 | +0.2% | 19,000 |
| 2005/01/24 | 1,188 | 1,205 | 1,186 | 1,186 | -20 | -1.7% | 14,000 |
| 2005/01/21 | 1,206 | 1,228 | 1,205 | 1,206 | ±0 | ±0% | 48,000 |
| 2005/01/20 | 1,210 | 1,215 | 1,200 | 1,206 | -4 | -0.3% | 31,000 |
| 2005/01/19 | 1,226 | 1,226 | 1,210 | 1,210 | -19 | -1.5% | 12,000 |
| 2005/01/18 | 1,227 | 1,229 | 1,212 | 1,229 | +2 | +0.2% | 12,000 |
| 2005/01/17 | 1,210 | 1,231 | 1,210 | 1,227 | +16 | +1.3% | 6,000 |
| 2005/01/14 | 1,199 | 1,215 | 1,199 | 1,211 | -7 | -0.6% | 25,000 |
| 2005/01/13 | 1,220 | 1,220 | 1,210 | 1,218 | -3 | -0.2% | 21,000 |
| 2005/01/12 | 1,201 | 1,222 | 1,201 | 1,221 | +21 | +1.8% | 6,000 |
| 2005/01/11 | 1,200 | 1,208 | 1,197 | 1,200 | +3 | +0.3% | 21,000 |
| 2005/01/07 | 1,200 | 1,200 | 1,197 | 1,197 | -2 | -0.2% | 17,000 |
| 2005/01/06 | 1,198 | 1,199 | 1,198 | 1,199 | +1 | +0.1% | 4,000 |
| 2005/01/05 | 1,200 | 1,200 | 1,198 | 1,198 | -2 | -0.2% | 2,000 |
| 2005/01/04 | 1,198 | 1,200 | 1,198 | 1,200 | +3 | +0.3% | 2,000 |
| 2004/12/30 | 1,204 | 1,206 | 1,197 | 1,197 | -3 | -0.3% | 14,000 |
| 2004/12/29 | 1,200 | 1,220 | 1,199 | 1,200 | ±0 | ±0% | 13,000 |
| 2004/12/28 | 1,200 | 1,209 | 1,200 | 1,200 | -1 | -0.1% | 11,000 |
| 2004/12/27 | 1,228 | 1,229 | 1,200 | 1,201 | -27 | -2.2% | 22,000 |
| 2004/12/24 | 1,190 | 1,234 | 1,190 | 1,228 | +39 | +3.3% | 21,000 |
| 2004/12/22 | 1,198 | 1,210 | 1,162 | 1,189 | -8 | -0.7% | 20,000 |
| 2004/12/21 | 1,160 | 1,199 | 1,160 | 1,197 | +45 | +3.9% | 47,000 |
| 2004/12/20 | 1,161 | 1,162 | 1,152 | 1,152 | -8 | -0.7% | 5,000 |
| 2004/12/17 | 1,136 | 1,170 | 1,130 | 1,160 | +24 | +2.1% | 18,000 |
| 2004/12/16 | 1,164 | 1,164 | 1,132 | 1,136 | -28 | -2.4% | 14,000 |
| 2004/12/15 | 1,119 | 1,190 | 1,119 | 1,164 | +25 | +2.2% | 11,000 |
| 2004/12/14 | 1,120 | 1,139 | 1,110 | 1,139 | +22 | +2% | 28,000 |
| 2004/12/13 | 1,117 | 1,117 | 1,117 | 1,117 | +3 | +0.3% | 1,000 |
| 2004/12/10 | 1,130 | 1,130 | 1,112 | 1,114 | -32 | -2.8% | 6,000 |
| 2004/12/09 | 1,131 | 1,146 | 1,130 | 1,146 | +15 | +1.3% | 6,000 |
| 2004/12/08 | 1,131 | 1,134 | 1,130 | 1,131 | ±0 | ±0% | 5,000 |
| 2004/12/07 | 1,140 | 1,141 | 1,131 | 1,131 | -9 | -0.8% | 4,000 |
| 2004/12/06 | 1,144 | 1,144 | 1,140 | 1,140 | -10 | -0.9% | 9,000 |
| 2004/12/03 | 1,154 | 1,154 | 1,148 | 1,150 | +2 | +0.2% | 7,000 |
| 2004/12/02 | 1,117 | 1,148 | 1,117 | 1,148 | +33 | +3% | 18,000 |
| 2004/12/01 | 1,143 | 1,143 | 1,103 | 1,115 | -42 | -3.6% | 7,000 |
| 2004/11/30 | 1,179 | 1,179 | 1,157 | 1,157 | -33 | -2.8% | 8,000 |
| 2004/11/29 | 1,165 | 1,190 | 1,150 | 1,190 | +31 | +2.7% | 18,000 |
| 2004/11/26 | 1,171 | 1,171 | 1,159 | 1,159 | -13 | -1.1% | 12,000 |
| 2004/11/25 | 1,177 | 1,189 | 1,172 | 1,172 | -4 | -0.3% | 10,000 |
| 2004/11/24 | 1,209 | 1,209 | 1,176 | 1,176 | -13 | -1.1% | 5,000 |
| 2004/11/22 | 1,192 | 1,211 | 1,189 | 1,189 | -2 | -0.2% | 45,000 |
5001～
5050
件表示中 / 6991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% | 49.23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 |
| チヨダ | 118,200円 | -6.4% | +48.1% | 4.57% | 14.90倍 | 0.79倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 海 帆 | 71,300円 | - | - | 0.00% | - | 28.65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 | 529,000円 | +7.5% | -2.7% | 0.19% | 36.54倍 | 8.57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 | 81,500円 | -0.1% | -8.7% | 4.91% | 5.11倍 | 0.52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
