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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,310 | 1,310 | 1,268 | 1,269 | -33 | -2.5% | 15,000 |
| 2005/03/22 | 1,317 | 1,317 | 1,294 | 1,302 | -3 | -0.2% | 62,000 |
| 2005/03/18 | 1,319 | 1,319 | 1,296 | 1,305 | ±0 | ±0% | 31,000 |
| 2005/03/17 | 1,340 | 1,340 | 1,305 | 1,305 | -15 | -1.1% | 10,000 |
| 2005/03/16 | 1,359 | 1,359 | 1,300 | 1,320 | -50 | -3.6% | 77,000 |
| 2005/03/15 | 1,377 | 1,385 | 1,339 | 1,370 | +32 | +2.4% | 33,000 |
| 2005/03/14 | 1,327 | 1,366 | 1,317 | 1,338 | +11 | +0.8% | 27,000 |
| 2005/03/11 | 1,282 | 1,329 | 1,282 | 1,327 | +8 | +0.6% | 24,000 |
| 2005/03/10 | 1,314 | 1,325 | 1,300 | 1,319 | -15 | -1.1% | 13,000 |
| 2005/03/09 | 1,301 | 1,349 | 1,301 | 1,334 | +34 | +2.6% | 36,000 |
| 2005/03/08 | 1,310 | 1,320 | 1,296 | 1,300 | +1 | +0.1% | 27,000 |
| 2005/03/07 | 1,282 | 1,300 | 1,282 | 1,299 | -1 | -0.1% | 23,000 |
| 2005/03/04 | 1,306 | 1,306 | 1,300 | 1,300 | -6 | -0.5% | 19,000 |
| 2005/03/03 | 1,271 | 1,310 | 1,271 | 1,306 | +15 | +1.2% | 11,000 |
| 2005/03/02 | 1,336 | 1,336 | 1,290 | 1,291 | -45 | -3.4% | 13,000 |
| 2005/03/01 | 1,335 | 1,336 | 1,314 | 1,336 | +21 | +1.6% | 6,000 |
| 2005/02/28 | 1,299 | 1,315 | 1,278 | 1,315 | +8 | +0.6% | 19,000 |
| 2005/02/25 | 1,331 | 1,331 | 1,302 | 1,307 | -13 | -1% | 13,000 |
| 2005/02/24 | 1,324 | 1,324 | 1,320 | 1,320 | -3 | -0.2% | 2,000 |
| 2005/02/23 | 1,319 | 1,323 | 1,314 | 1,323 | -36 | -2.6% | 8,000 |
| 2005/02/22 | 1,370 | 1,370 | 1,350 | 1,359 | -7 | -0.5% | 16,000 |
| 2005/02/21 | 1,349 | 1,372 | 1,331 | 1,366 | +41 | +3.1% | 11,000 |
| 2005/02/18 | 1,320 | 1,330 | 1,320 | 1,325 | +10 | +0.8% | 12,000 |
| 2005/02/17 | 1,313 | 1,315 | 1,300 | 1,315 | +2 | +0.2% | 21,000 |
| 2005/02/16 | 1,364 | 1,364 | 1,313 | 1,313 | -52 | -3.8% | 16,000 |
| 2005/02/15 | 1,389 | 1,389 | 1,360 | 1,365 | -24 | -1.7% | 27,000 |
| 2005/02/14 | 1,391 | 1,394 | 1,388 | 1,389 | +4 | +0.3% | 64,000 |
| 2005/02/10 | 1,386 | 1,395 | 1,380 | 1,385 | +8 | +0.6% | 23,000 |
| 2005/02/09 | 1,350 | 1,386 | 1,339 | 1,377 | +47 | +3.5% | 28,000 |
| 2005/02/08 | 1,327 | 1,339 | 1,327 | 1,330 | +17 | +1.3% | 25,000 |
| 2005/02/07 | 1,300 | 1,328 | 1,300 | 1,313 | +24 | +1.9% | 29,000 |
| 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 |
5001～
5050
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
