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 |
|---|---|---|---|---|---|---|---|
| 2003/12/22 | 1,080 | 1,117 | 1,080 | 1,117 | +31 | +2.9% | 35,000 |
| 2003/12/19 | 1,086 | 1,087 | 1,085 | 1,086 | ±0 | ±0% | 11,000 |
| 2003/12/18 | 1,068 | 1,089 | 1,068 | 1,086 | +18 | +1.7% | 10,000 |
| 2003/12/17 | 1,068 | 1,068 | 1,067 | 1,068 | ±0 | ±0% | 7,000 |
| 2003/12/16 | 1,089 | 1,089 | 1,068 | 1,068 | -21 | -1.9% | 17,000 |
| 2003/12/15 | 1,052 | 1,089 | 1,052 | 1,089 | +19 | +1.8% | 31,000 |
| 2003/12/12 | 1,069 | 1,070 | 1,055 | 1,070 | +10 | +0.9% | 21,000 |
| 2003/12/11 | 1,069 | 1,069 | 1,050 | 1,060 | +9 | +0.9% | 16,000 |
| 2003/12/10 | 1,073 | 1,073 | 1,051 | 1,051 | -3 | -0.3% | 19,000 |
| 2003/12/09 | 1,055 | 1,055 | 1,054 | 1,054 | -1 | -0.1% | 14,000 |
| 2003/12/08 | 1,055 | 1,074 | 1,052 | 1,055 | +20 | +1.9% | 15,000 |
| 2003/12/05 | 1,083 | 1,083 | 1,030 | 1,035 | -48 | -4.4% | 35,000 |
| 2003/12/04 | 1,080 | 1,083 | 1,071 | 1,083 | +3 | +0.3% | 8,000 |
| 2003/12/03 | 1,081 | 1,090 | 1,080 | 1,080 | -1 | -0.1% | 15,000 |
| 2003/12/02 | 1,080 | 1,081 | 1,080 | 1,081 | +1 | +0.1% | 19,000 |
| 2003/12/01 | 1,091 | 1,091 | 1,080 | 1,080 | -11 | -1% | 25,000 |
| 2003/11/28 | 1,111 | 1,126 | 1,090 | 1,091 | -20 | -1.8% | 30,000 |
| 2003/11/27 | 1,111 | 1,118 | 1,110 | 1,111 | -7 | -0.6% | 16,000 |
| 2003/11/26 | 1,127 | 1,127 | 1,118 | 1,118 | +18 | +1.6% | 7,000 |
| 2003/11/25 | 1,101 | 1,101 | 1,096 | 1,100 | ±0 | ±0% | 18,000 |
| 2003/11/21 | 1,097 | 1,130 | 1,097 | 1,100 | +1 | +0.1% | 32,000 |
| 2003/11/20 | 1,084 | 1,099 | 1,082 | 1,099 | +16 | +1.5% | 12,000 |
| 2003/11/19 | 1,071 | 1,099 | 1,071 | 1,083 | +13 | +1.2% | 15,000 |
| 2003/11/18 | 1,070 | 1,070 | 1,064 | 1,070 | -11 | -1% | 20,000 |
| 2003/11/17 | 1,100 | 1,100 | 1,079 | 1,081 | -19 | -1.7% | 18,000 |
| 2003/11/14 | 1,125 | 1,125 | 1,100 | 1,100 | -19 | -1.7% | 29,000 |
| 2003/11/13 | 1,127 | 1,128 | 1,107 | 1,119 | +9 | +0.8% | 14,000 |
| 2003/11/12 | 1,104 | 1,120 | 1,104 | 1,110 | +26 | +2.4% | 18,000 |
| 2003/11/11 | 1,100 | 1,100 | 1,081 | 1,084 | -16 | -1.5% | 15,000 |
| 2003/11/10 | 1,101 | 1,101 | 1,100 | 1,100 | ±0 | ±0% | 9,000 |
| 2003/11/07 | 1,103 | 1,104 | 1,100 | 1,100 | -3 | -0.3% | 12,000 |
| 2003/11/06 | 1,119 | 1,120 | 1,102 | 1,103 | -8 | -0.7% | 13,000 |
| 2003/11/05 | 1,125 | 1,125 | 1,110 | 1,111 | +13 | +1.2% | 7,000 |
| 2003/11/04 | 1,138 | 1,138 | 1,098 | 1,098 | ±0 | ±0% | 5,000 |
| 2003/10/31 | 1,097 | 1,110 | 1,097 | 1,098 | +1 | +0.1% | 6,000 |
| 2003/10/30 | 1,098 | 1,098 | 1,096 | 1,097 | -1 | -0.1% | 16,000 |
| 2003/10/29 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 6,000 |
| 2003/10/28 | 1,097 | 1,114 | 1,096 | 1,098 | +2 | +0.2% | 14,000 |
| 2003/10/27 | 1,092 | 1,100 | 1,082 | 1,096 | +4 | +0.4% | 14,000 |
| 2003/10/24 | 1,082 | 1,092 | 1,082 | 1,092 | +11 | +1% | 13,000 |
| 2003/10/23 | 1,114 | 1,114 | 1,080 | 1,081 | -33 | -3% | 20,000 |
| 2003/10/22 | 1,133 | 1,133 | 1,113 | 1,114 | -22 | -1.9% | 5,000 |
| 2003/10/21 | 1,140 | 1,140 | 1,129 | 1,136 | -3 | -0.3% | 16,000 |
| 2003/10/20 | 1,130 | 1,139 | 1,130 | 1,139 | +5 | +0.4% | 32,000 |
| 2003/10/17 | 1,135 | 1,140 | 1,133 | 1,134 | +1 | +0.1% | 10,000 |
| 2003/10/16 | 1,136 | 1,140 | 1,133 | 1,133 | -3 | -0.3% | 23,000 |
| 2003/10/15 | 1,128 | 1,149 | 1,128 | 1,136 | +15 | +1.3% | 23,000 |
| 2003/10/14 | 1,149 | 1,149 | 1,121 | 1,121 | -18 | -1.6% | 23,000 |
| 2003/10/10 | 1,125 | 1,148 | 1,125 | 1,139 | +18 | +1.6% | 26,000 |
| 2003/10/09 | 1,128 | 1,130 | 1,104 | 1,121 | -8 | -0.7% | 28,000 |
5251～
5300
件表示中 / 6967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 | 90,100円 | +3.5% | +45.6% | 2.89% | 46.54倍 | 0.50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 |
| フジコーポ | 217,400円 | +0.8% | +4.4% | 2.07% | 9.60倍 | 1.50倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| 大戸屋ＨＤ | 527,000円 | +7.5% | -2.7% | 0.19% | 38.30倍 | 13.06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 | 82,400円 | -0.1% | -8.7% | 4.85% | 5.19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 |
| スクロール | 105,700円 | +1.2% | -6.6% | 5.58% | 9.09倍 | 1.00倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
