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 |
|---|---|---|---|---|---|---|---|
| 2004/09/13 | 1,311 | 1,311 | 1,255 | 1,255 | +4 | +0.3% | 9,000 |
| 2004/09/10 | 1,236 | 1,251 | 1,220 | 1,251 | +15 | +1.2% | 26,000 |
| 2004/09/09 | 1,238 | 1,238 | 1,236 | 1,236 | +7 | +0.6% | 3,000 |
| 2004/09/08 | 1,270 | 1,270 | 1,229 | 1,229 | -39 | -3.1% | 7,000 |
| 2004/09/07 | 1,284 | 1,288 | 1,251 | 1,268 | -15 | -1.2% | 23,000 |
| 2004/09/06 | 1,311 | 1,311 | 1,279 | 1,283 | -28 | -2.1% | 21,000 |
| 2004/09/03 | 1,349 | 1,369 | 1,310 | 1,311 | -19 | -1.4% | 11,000 |
| 2004/09/02 | 1,349 | 1,349 | 1,329 | 1,330 | -38 | -2.8% | 6,000 |
| 2004/09/01 | 1,375 | 1,383 | 1,368 | 1,368 | +13 | +1% | 9,000 |
| 2004/08/31 | 1,365 | 1,365 | 1,355 | 1,355 | +9 | +0.7% | 2,000 |
| 2004/08/30 | 1,365 | 1,365 | 1,346 | 1,346 | -19 | -1.4% | 2,000 |
| 2004/08/27 | 1,365 | 1,380 | 1,360 | 1,365 | +13 | +1% | 9,000 |
| 2004/08/26 | 1,347 | 1,353 | 1,346 | 1,352 | +12 | +0.9% | 11,000 |
| 2004/08/25 | 1,336 | 1,340 | 1,325 | 1,340 | +3 | +0.2% | 7,000 |
| 2004/08/24 | 1,377 | 1,377 | 1,337 | 1,337 | -40 | -2.9% | 3,000 |
| 2004/08/23 | 1,357 | 1,390 | 1,357 | 1,377 | +20 | +1.5% | 24,000 |
| 2004/08/20 | 1,365 | 1,365 | 1,349 | 1,357 | +12 | +0.9% | 4,000 |
| 2004/08/19 | 1,342 | 1,345 | 1,342 | 1,345 | +6 | +0.4% | 6,000 |
| 2004/08/18 | 1,326 | 1,339 | 1,326 | 1,339 | -1 | -0.1% | 2,000 |
| 2004/08/17 | 1,344 | 1,345 | 1,340 | 1,340 | -15 | -1.1% | 13,000 |
| 2004/08/16 | 1,395 | 1,396 | 1,355 | 1,355 | -35 | -2.5% | 13,000 |
| 2004/08/13 | 1,411 | 1,420 | 1,390 | 1,390 | -20 | -1.4% | 23,000 |
| 2004/08/12 | 1,405 | 1,419 | 1,391 | 1,410 | -9 | -0.6% | 7,000 |
| 2004/08/11 | 1,403 | 1,419 | 1,391 | 1,419 | +29 | +2.1% | 11,000 |
| 2004/08/10 | 1,383 | 1,390 | 1,383 | 1,390 | +10 | +0.7% | 3,000 |
| 2004/08/09 | 1,380 | 1,380 | 1,375 | 1,380 | -50 | -3.5% | 12,000 |
| 2004/08/06 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 3,000 |
| 2004/08/05 | 1,412 | 1,430 | 1,412 | 1,430 | -2 | -0.1% | 2,000 |
| 2004/08/04 | 1,414 | 1,432 | 1,379 | 1,432 | -20 | -1.4% | 21,000 |
| 2004/08/03 | 1,472 | 1,472 | 1,447 | 1,452 | -19 | -1.3% | 9,000 |
| 2004/08/02 | 1,471 | 1,471 | 1,471 | 1,471 | +1 | +0.1% | 1,000 |
| 2004/07/30 | 1,465 | 1,470 | 1,465 | 1,470 | +22 | +1.5% | 7,000 |
| 2004/07/29 | 1,428 | 1,448 | 1,426 | 1,448 | +22 | +1.5% | 7,000 |
| 2004/07/28 | 1,442 | 1,442 | 1,420 | 1,426 | +15 | +1.1% | 8,000 |
| 2004/07/27 | 1,484 | 1,484 | 1,411 | 1,411 | -70 | -4.7% | 25,000 |
| 2004/07/26 | 1,483 | 1,485 | 1,459 | 1,481 | -7 | -0.5% | 12,000 |
| 2004/07/23 | 1,472 | 1,488 | 1,460 | 1,488 | -12 | -0.8% | 5,000 |
| 2004/07/22 | 1,509 | 1,509 | 1,500 | 1,500 | ±0 | ±0% | 2,000 |
| 2004/07/21 | 1,503 | 1,503 | 1,500 | 1,500 | ±0 | ±0% | 7,000 |
| 2004/07/20 | 1,494 | 1,500 | 1,494 | 1,500 | +18 | +1.2% | 9,000 |
| 2004/07/16 | 1,487 | 1,487 | 1,468 | 1,482 | -5 | -0.3% | 9,000 |
| 2004/07/15 | 1,456 | 1,497 | 1,456 | 1,487 | +11 | +0.7% | 16,000 |
| 2004/07/14 | 1,474 | 1,497 | 1,474 | 1,476 | +2 | +0.1% | 10,000 |
| 2004/07/13 | 1,489 | 1,493 | 1,454 | 1,474 | +4 | +0.3% | 12,000 |
| 2004/07/12 | 1,490 | 1,490 | 1,450 | 1,470 | -1 | -0.1% | 3,000 |
| 2004/07/09 | 1,446 | 1,471 | 1,433 | 1,471 | +26 | +1.8% | 9,000 |
| 2004/07/08 | 1,427 | 1,445 | 1,426 | 1,445 | -2 | -0.1% | 12,000 |
| 2004/07/07 | 1,464 | 1,465 | 1,447 | 1,447 | -17 | -1.2% | 17,000 |
| 2004/07/06 | 1,482 | 1,482 | 1,464 | 1,464 | -18 | -1.2% | 11,000 |
| 2004/07/05 | 1,491 | 1,491 | 1,461 | 1,482 | -9 | -0.6% | 9,000 |
5051～
5100
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 | 90,800円 | +3.5% | +45.6% | 2.86% | 47.39倍 | 0.51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 | 130,200円 | +10.2% | +5.4% | 1.38% | 16.26倍 | 3.83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 | 198,700円 | +10.7% | +4.7% | 1.46% | 8.85倍 | 1.05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 | 524,000円 | +4.2% | +0.5% | 0.10% | 31.17倍 | 9.44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 | 82,000円 | -0.1% | -8.7% | 4.88% | 5.22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
