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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 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 |
| 2003/08/04 | 989 | 1,004 | 989 | 1,004 | +16 | +1.6% | 24,000 |
| 2003/08/01 | 990 | 995 | 988 | 988 | -1 | -0.1% | 38,000 |
| 2003/07/31 | 998 | 998 | 989 | 989 | -1 | -0.1% | 21,000 |
| 2003/07/30 | 999 | 1,000 | 989 | 990 | -13 | -1.3% | 35,000 |
| 2003/07/29 | 997 | 1,003 | 989 | 1,003 | +8 | +0.8% | 29,000 |
| 2003/07/28 | 990 | 995 | 981 | 995 | +6 | +0.6% | 26,000 |
| 2003/07/25 | 990 | 1,009 | 986 | 989 | -1 | -0.1% | 24,000 |
| 2003/07/24 | 1,005 | 1,005 | 990 | 990 | -12 | -1.2% | 32,000 |
| 2003/07/23 | 1,005 | 1,005 | 1,000 | 1,002 | +3 | +0.3% | 41,000 |
| 2003/07/22 | 1,002 | 1,005 | 999 | 999 | -6 | -0.6% | 50,000 |
| 2003/07/18 | 1,004 | 1,005 | 993 | 1,005 | +1 | +0.1% | 41,000 |
| 2003/07/17 | 1,001 | 1,004 | 998 | 1,004 | +4 | +0.4% | 26,000 |
| 2003/07/16 | 1,011 | 1,019 | 1,000 | 1,000 | -10 | -1% | 45,000 |
| 2003/07/15 | 1,000 | 1,015 | 1,000 | 1,010 | +19 | +1.9% | 62,000 |
| 2003/07/14 | 995 | 995 | 982 | 991 | +10 | +1% | 80,000 |
| 2003/07/11 | 982 | 983 | 979 | 981 | -1 | -0.1% | 50,000 |
| 2003/07/10 | 980 | 983 | 976 | 982 | +8 | +0.8% | 61,000 |
| 2003/07/09 | 975 | 976 | 970 | 974 | -1 | -0.1% | 41,000 |
| 2003/07/08 | 976 | 976 | 967 | 975 | ±0 | ±0% | 72,000 |
| 2003/07/07 | 981 | 982 | 967 | 975 | +14 | +1.5% | 72,000 |
| 2003/07/04 | 960 | 970 | 955 | 961 | -9 | -0.9% | 180,000 |
| 2003/07/03 | 974 | 974 | 966 | 970 | +4 | +0.4% | 49,000 |
| 2003/07/02 | 961 | 969 | 960 | 966 | +11 | +1.2% | 43,000 |
| 2003/07/01 | 952 | 962 | 952 | 955 | -27 | -2.7% | 90,000 |
| 2003/06/30 | 982 | 983 | 978 | 982 | -1 | -0.1% | 40,000 |
| 2003/06/27 | 985 | 985 | 980 | 983 | -1 | -0.1% | 28,000 |
| 2003/06/26 | 973 | 985 | 972 | 984 | +12 | +1.2% | 72,000 |
| 2003/06/25 | 1,013 | 1,015 | 972 | 972 | -41 | -4% | 59,000 |
| 2003/06/24 | 1,047 | 1,047 | 1,013 | 1,013 | -25 | -2.4% | 22,000 |
| 2003/06/23 | 1,030 | 1,050 | 1,030 | 1,038 | +9 | +0.9% | 23,000 |
| 2003/06/20 | 1,032 | 1,032 | 1,015 | 1,029 | -7 | -0.7% | 16,000 |
| 2003/06/19 | 1,029 | 1,036 | 1,024 | 1,036 | +7 | +0.7% | 12,000 |
5351～
5400
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 | 97,700円 | +3.5% | +45.6% | 2.66% | 50.26倍 | 0.54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 | 173,300円 | +43.8% | +34.0% | 4.79% | 23.25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 | 118,300円 | -6.4% | +48.1% | 4.56% | 14.91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 | 71,300円 | - | - | 0.00% | - | 28.65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 | 530,000円 | +7.5% | -2.7% | 0.19% | 36.61倍 | 8.58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
