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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,291 | 1,297 | 1,280 | 1,297 | -1 | -0.1% | 15,000 |
| 2004/04/08 | 1,299 | 1,299 | 1,285 | 1,298 | +1 | +0.1% | 14,000 |
| 2004/04/07 | 1,300 | 1,301 | 1,286 | 1,297 | -4 | -0.3% | 18,000 |
| 2004/04/06 | 1,299 | 1,301 | 1,263 | 1,301 | -18 | -1.4% | 17,000 |
| 2004/04/05 | 1,283 | 1,320 | 1,283 | 1,319 | +19 | +1.5% | 33,000 |
| 2004/04/02 | 1,299 | 1,300 | 1,270 | 1,300 | +1 | +0.1% | 19,000 |
| 2004/04/01 | 1,300 | 1,300 | 1,286 | 1,299 | -1 | -0.1% | 16,000 |
| 2004/03/31 | 1,280 | 1,300 | 1,260 | 1,300 | ±0 | ±0% | 10,000 |
| 2004/03/30 | 1,287 | 1,300 | 1,279 | 1,300 | +15 | +1.2% | 11,000 |
| 2004/03/29 | 1,288 | 1,288 | 1,282 | 1,285 | +16 | +1.3% | 11,000 |
| 2004/03/26 | 1,249 | 1,270 | 1,249 | 1,269 | +33 | +2.7% | 29,000 |
| 2004/03/25 | 1,229 | 1,238 | 1,229 | 1,236 | +6 | +0.5% | 19,000 |
| 2004/03/24 | 1,216 | 1,250 | 1,200 | 1,230 | +34 | +2.8% | 34,000 |
| 2004/03/23 | 1,200 | 1,215 | 1,195 | 1,196 | -6 | -0.5% | 15,000 |
| 2004/03/22 | 1,193 | 1,220 | 1,190 | 1,202 | +29 | +2.5% | 65,000 |
| 2004/03/19 | 1,148 | 1,177 | 1,136 | 1,173 | +37 | +3.3% | 66,000 |
| 2004/03/18 | 1,111 | 1,170 | 1,111 | 1,136 | +40 | +3.6% | 60,000 |
| 2004/03/17 | 1,092 | 1,096 | 1,080 | 1,096 | +23 | +2.1% | 8,000 |
| 2004/03/16 | 1,080 | 1,080 | 1,060 | 1,073 | -9 | -0.8% | 13,000 |
| 2004/03/15 | 1,054 | 1,083 | 1,054 | 1,082 | +8 | +0.7% | 9,000 |
| 2004/03/12 | 1,110 | 1,110 | 1,055 | 1,074 | -19 | -1.7% | 38,000 |
| 2004/03/11 | 1,089 | 1,095 | 1,080 | 1,093 | -1 | -0.1% | 11,000 |
| 2004/03/10 | 1,109 | 1,110 | 1,092 | 1,094 | -27 | -2.4% | 25,000 |
| 2004/03/09 | 1,100 | 1,121 | 1,090 | 1,121 | +28 | +2.6% | 60,000 |
| 2004/03/08 | 1,081 | 1,100 | 1,081 | 1,093 | -1 | -0.1% | 18,000 |
| 2004/03/05 | 1,099 | 1,099 | 1,087 | 1,094 | -5 | -0.5% | 12,000 |
| 2004/03/04 | 1,097 | 1,100 | 1,096 | 1,099 | +4 | +0.4% | 28,000 |
| 2004/03/03 | 1,095 | 1,098 | 1,090 | 1,095 | +6 | +0.6% | 18,000 |
| 2004/03/02 | 1,093 | 1,097 | 1,089 | 1,089 | +12 | +1.1% | 27,000 |
| 2004/03/01 | 1,049 | 1,078 | 1,035 | 1,077 | +21 | +2% | 30,000 |
| 2004/02/27 | 1,029 | 1,056 | 1,029 | 1,056 | +28 | +2.7% | 19,000 |
| 2004/02/26 | 1,013 | 1,028 | 1,013 | 1,028 | +2 | +0.2% | 6,000 |
| 2004/02/25 | 1,027 | 1,027 | 1,026 | 1,026 | -21 | -2% | 3,000 |
| 2004/02/24 | 1,070 | 1,070 | 1,046 | 1,047 | -14 | -1.3% | 7,000 |
| 2004/02/23 | 1,042 | 1,068 | 1,042 | 1,061 | +4 | +0.4% | 9,000 |
| 2004/02/20 | 1,046 | 1,057 | 1,046 | 1,057 | +3 | +0.3% | 9,000 |
| 2004/02/19 | 1,050 | 1,054 | 1,041 | 1,054 | +2 | +0.2% | 5,000 |
| 2004/02/18 | 1,053 | 1,055 | 1,044 | 1,052 | ±0 | ±0% | 10,000 |
| 2004/02/17 | 1,042 | 1,052 | 1,036 | 1,052 | +9 | +0.9% | 10,000 |
| 2004/02/16 | 1,040 | 1,043 | 1,040 | 1,043 | +3 | +0.3% | 34,000 |
| 2004/02/13 | 1,049 | 1,049 | 1,039 | 1,040 | +9 | +0.9% | 10,000 |
| 2004/02/12 | 1,055 | 1,061 | 1,031 | 1,031 | -14 | -1.3% | 12,000 |
| 2004/02/10 | 1,045 | 1,045 | 1,045 | 1,045 | -5 | -0.5% | 2,000 |
| 2004/02/09 | 1,041 | 1,053 | 1,041 | 1,050 | +9 | +0.9% | 12,000 |
| 2004/02/06 | 1,041 | 1,054 | 1,038 | 1,041 | +19 | +1.9% | 16,000 |
| 2004/02/05 | 1,025 | 1,025 | 1,022 | 1,022 | +7 | +0.7% | 5,000 |
| 2004/02/04 | 1,028 | 1,028 | 1,014 | 1,015 | -13 | -1.3% | 18,000 |
| 2004/02/03 | 1,028 | 1,030 | 1,016 | 1,028 | ±0 | ±0% | 9,000 |
| 2004/02/02 | 1,020 | 1,028 | 1,006 | 1,028 | +31 | +3.1% | 9,000 |
| 2004/01/30 | 998 | 1,001 | 997 | 997 | -1 | -0.1% | 17,000 |
5201～
5250
件表示中 / 6990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 | 96,000円 | +3.5% | +45.6% | 2.71% | 49.39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 | 173,000円 | +43.8% | +34.0% | 4.80% | 23.21倍 | 0.96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 |
| 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 | 71,100円 | - | - | 0.00% | - | 28.57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 | 8.56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
