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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 1,300 | 1,353 | 1,291 | 1,322 | +40 | +3.1% | 45,000 |
| 2004/05/28 | 1,286 | 1,299 | 1,272 | 1,282 | +16 | +1.3% | 26,000 |
| 2004/05/27 | 1,237 | 1,273 | 1,237 | 1,266 | +30 | +2.4% | 42,000 |
| 2004/05/26 | 1,217 | 1,237 | 1,217 | 1,236 | +19 | +1.6% | 46,000 |
| 2004/05/25 | 1,241 | 1,241 | 1,214 | 1,217 | -24 | -1.9% | 7,000 |
| 2004/05/24 | 1,250 | 1,257 | 1,238 | 1,241 | -11 | -0.9% | 57,000 |
| 2004/05/21 | 1,268 | 1,275 | 1,247 | 1,252 | -22 | -1.7% | 48,000 |
| 2004/05/20 | 1,239 | 1,280 | 1,229 | 1,274 | +35 | +2.8% | 20,000 |
| 2004/05/19 | 1,220 | 1,240 | 1,219 | 1,239 | +39 | +3.3% | 72,000 |
| 2004/05/18 | 1,180 | 1,200 | 1,161 | 1,200 | ±0 | ±0% | 120,000 |
| 2004/05/17 | 1,235 | 1,236 | 1,180 | 1,200 | -55 | -4.4% | 28,000 |
| 2004/05/14 | 1,249 | 1,263 | 1,249 | 1,255 | +10 | +0.8% | 72,000 |
| 2004/05/13 | 1,262 | 1,263 | 1,230 | 1,245 | -18 | -1.4% | 41,000 |
| 2004/05/12 | 1,232 | 1,274 | 1,232 | 1,263 | +53 | +4.4% | 52,000 |
| 2004/05/11 | 1,175 | 1,238 | 1,175 | 1,210 | -25 | -2% | 78,000 |
| 2004/05/10 | 1,433 | 1,445 | 1,227 | 1,235 | -268 | -17.8% | 87,000 |
| 2004/05/07 | 1,568 | 1,568 | 1,495 | 1,503 | -67 | -4.3% | 20,000 |
| 2004/05/06 | 1,602 | 1,602 | 1,570 | 1,570 | -16 | -1% | 22,000 |
| 2004/04/30 | 1,619 | 1,619 | 1,585 | 1,586 | -13 | -0.8% | 54,000 |
| 2004/04/28 | 1,580 | 1,599 | 1,580 | 1,599 | +19 | +1.2% | 26,000 |
| 2004/04/27 | 1,589 | 1,589 | 1,572 | 1,580 | -39 | -2.4% | 54,000 |
| 2004/04/26 | 1,574 | 1,620 | 1,543 | 1,619 | +75 | +4.9% | 50,000 |
| 2004/04/23 | 1,531 | 1,546 | 1,531 | 1,544 | -2 | -0.1% | 25,000 |
| 2004/04/22 | 1,514 | 1,547 | 1,514 | 1,546 | +32 | +2.1% | 37,000 |
| 2004/04/21 | 1,499 | 1,514 | 1,499 | 1,514 | +24 | +1.6% | 26,000 |
| 2004/04/20 | 1,486 | 1,490 | 1,459 | 1,490 | +24 | +1.6% | 27,000 |
| 2004/04/19 | 1,490 | 1,490 | 1,460 | 1,466 | -24 | -1.6% | 11,000 |
| 2004/04/16 | 1,448 | 1,490 | 1,440 | 1,490 | +40 | +2.8% | 32,000 |
| 2004/04/15 | 1,388 | 1,450 | 1,369 | 1,450 | +81 | +5.9% | 117,000 |
| 2004/04/14 | 1,305 | 1,369 | 1,305 | 1,369 | +70 | +5.4% | 73,000 |
| 2004/04/13 | 1,297 | 1,306 | 1,288 | 1,299 | ±0 | ±0% | 39,000 |
| 2004/04/12 | 1,297 | 1,299 | 1,277 | 1,299 | +2 | +0.2% | 5,000 |
| 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 |
5201～
5250
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
