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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 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 |
| 2003/10/08 | 1,125 | 1,139 | 1,122 | 1,129 | +4 | +0.4% | 30,000 |
| 2003/10/07 | 1,115 | 1,125 | 1,111 | 1,125 | +10 | +0.9% | 25,000 |
| 2003/10/06 | 1,142 | 1,142 | 1,109 | 1,115 | ±0 | ±0% | 19,000 |
| 2003/10/03 | 1,080 | 1,115 | 1,070 | 1,115 | +20 | +1.8% | 30,000 |
| 2003/10/02 | 1,080 | 1,105 | 1,080 | 1,095 | +15 | +1.4% | 49,000 |
| 2003/10/01 | 1,085 | 1,085 | 1,075 | 1,080 | -3 | -0.3% | 34,000 |
| 2003/09/30 | 1,075 | 1,083 | 1,075 | 1,083 | +8 | +0.7% | 25,000 |
| 2003/09/29 | 1,080 | 1,080 | 1,075 | 1,075 | ±0 | ±0% | 6,000 |
| 2003/09/26 | 1,061 | 1,075 | 1,061 | 1,075 | +14 | +1.3% | 7,000 |
| 2003/09/25 | 1,077 | 1,084 | 1,061 | 1,061 | -19 | -1.8% | 30,000 |
| 2003/09/24 | 1,080 | 1,081 | 1,080 | 1,080 | -1 | -0.1% | 12,000 |
| 2003/09/22 | 1,078 | 1,081 | 1,072 | 1,081 | +3 | +0.3% | 24,000 |
| 2003/09/19 | 1,061 | 1,078 | 1,060 | 1,078 | +19 | +1.8% | 21,000 |
| 2003/09/18 | 1,079 | 1,080 | 1,052 | 1,059 | -11 | -1% | 14,000 |
| 2003/09/17 | 1,069 | 1,081 | 1,069 | 1,070 | ±0 | ±0% | 35,000 |
| 2003/09/16 | 1,050 | 1,070 | 1,040 | 1,070 | +30 | +2.9% | 32,000 |
| 2003/09/12 | 1,060 | 1,060 | 1,037 | 1,040 | +20 | +2% | 23,000 |
| 2003/09/11 | 1,017 | 1,030 | 1,017 | 1,020 | +6 | +0.6% | 28,000 |
| 2003/09/10 | 994 | 1,014 | 994 | 1,014 | +20 | +2% | 43,000 |
| 2003/09/09 | 991 | 999 | 991 | 994 | +5 | +0.5% | 9,000 |
| 2003/09/08 | 999 | 1,007 | 987 | 989 | -8 | -0.8% | 25,000 |
| 2003/09/05 | 997 | 997 | 990 | 997 | +2 | +0.2% | 17,000 |
| 2003/09/04 | 991 | 995 | 990 | 995 | +5 | +0.5% | 8,000 |
| 2003/09/03 | 986 | 990 | 986 | 990 | +5 | +0.5% | 8,000 |
| 2003/09/02 | 983 | 985 | 982 | 985 | +1 | +0.1% | 22,000 |
| 2003/09/01 | 1,003 | 1,003 | 984 | 984 | +1 | +0.1% | 3,000 |
| 2003/08/29 | 980 | 985 | 980 | 983 | +3 | +0.3% | 15,000 |
| 2003/08/28 | 985 | 986 | 980 | 980 | +5 | +0.5% | 16,000 |
| 2003/08/27 | 983 | 983 | 975 | 975 | -8 | -0.8% | 11,000 |
| 2003/08/26 | 997 | 997 | 983 | 983 | -3 | -0.3% | 9,000 |
| 2003/08/25 | 978 | 986 | 978 | 986 | -11 | -1.1% | 6,000 |
| 2003/08/22 | 1,009 | 1,009 | 996 | 997 | +1 | +0.1% | 4,000 |
| 2003/08/21 | 989 | 1,010 | 989 | 996 | +14 | +1.4% | 12,000 |
| 2003/08/20 | 992 | 992 | 980 | 982 | -4 | -0.4% | 8,000 |
| 2003/08/19 | 993 | 993 | 980 | 986 | -8 | -0.8% | 10,000 |
| 2003/08/18 | 994 | 995 | 990 | 994 | +10 | +1% | 14,000 |
| 2003/08/15 | 996 | 996 | 984 | 984 | -11 | -1.1% | 16,000 |
| 2003/08/14 | 997 | 1,033 | 995 | 995 | -5 | -0.5% | 54,000 |
| 2003/08/13 | 1,003 | 1,004 | 1,000 | 1,000 | -3 | -0.3% | 44,000 |
| 2003/08/12 | 1,001 | 1,006 | 999 | 1,003 | +4 | +0.4% | 29,000 |
| 2003/08/11 | 991 | 999 | 991 | 999 | +5 | +0.5% | 19,000 |
| 2003/08/08 | 994 | 1,000 | 991 | 994 | +1 | +0.1% | 37,000 |
| 2003/08/07 | 989 | 997 | 989 | 993 | +4 | +0.4% | 31,000 |
| 2003/08/06 | 989 | 990 | 985 | 989 | -11 | -1.1% | 9,000 |
| 2003/08/05 | 1,004 | 1,004 | 992 | 1,000 | -4 | -0.4% | 20,000 |
5351～
5400
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
