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 |
|---|---|---|---|---|---|---|---|
| 2003/05/23 | 1,126 | 1,130 | 1,122 | 1,127 | -1 | -0.1% | 10,000 |
| 2003/05/22 | 1,134 | 1,134 | 1,128 | 1,128 | -7 | -0.6% | 14,000 |
| 2003/05/21 | 1,133 | 1,139 | 1,124 | 1,135 | -5 | -0.4% | 20,000 |
| 2003/05/20 | 1,148 | 1,148 | 1,139 | 1,140 | -9 | -0.8% | 4,000 |
| 2003/05/19 | 1,150 | 1,155 | 1,144 | 1,149 | +7 | +0.6% | 18,000 |
| 2003/05/16 | 1,148 | 1,152 | 1,142 | 1,142 | +42 | +3.8% | 13,000 |
| 2003/05/15 | 1,099 | 1,110 | 1,099 | 1,100 | -10 | -0.9% | 14,000 |
| 2003/05/14 | 1,112 | 1,112 | 1,110 | 1,110 | -2 | -0.2% | 10,000 |
| 2003/05/13 | 1,115 | 1,115 | 1,101 | 1,112 | +7 | +0.6% | 9,000 |
| 2003/05/12 | 1,115 | 1,115 | 1,101 | 1,105 | -10 | -0.9% | 8,000 |
| 2003/05/09 | 1,140 | 1,140 | 1,115 | 1,115 | -25 | -2.2% | 9,000 |
| 2003/05/08 | 1,128 | 1,140 | 1,128 | 1,140 | -8 | -0.7% | 5,000 |
| 2003/05/07 | 1,150 | 1,150 | 1,115 | 1,148 | -2 | -0.2% | 16,000 |
| 2003/05/06 | 1,142 | 1,151 | 1,140 | 1,150 | +8 | +0.7% | 15,000 |
| 2003/05/02 | 1,142 | 1,142 | 1,140 | 1,142 | -3 | -0.3% | 11,000 |
| 2003/05/01 | 1,140 | 1,149 | 1,140 | 1,145 | +18 | +1.6% | 14,000 |
| 2003/04/30 | 1,130 | 1,140 | 1,120 | 1,127 | -2 | -0.2% | 18,000 |
| 2003/04/28 | 1,090 | 1,129 | 1,088 | 1,129 | +57 | +5.3% | 14,000 |
| 2003/04/25 | 1,091 | 1,095 | 1,072 | 1,072 | -18 | -1.7% | 14,000 |
| 2003/04/24 | 1,099 | 1,110 | 1,090 | 1,090 | +10 | +0.9% | 21,000 |
| 2003/04/23 | 1,080 | 1,110 | 1,080 | 1,080 | -20 | -1.8% | 14,000 |
| 2003/04/22 | 1,087 | 1,121 | 1,083 | 1,100 | +11 | +1% | 20,000 |
| 2003/04/21 | 1,050 | 1,100 | 1,050 | 1,089 | +75 | +7.4% | 42,000 |
| 2003/04/18 | 1,025 | 1,025 | 1,014 | 1,014 | -5 | -0.5% | 14,000 |
| 2003/04/17 | 1,020 | 1,020 | 1,019 | 1,019 | ±0 | ±0% | 8,000 |
| 2003/04/16 | 1,003 | 1,020 | 1,003 | 1,019 | +20 | +2% | 20,000 |
| 2003/04/15 | 970 | 999 | 962 | 999 | +42 | +4.4% | 18,000 |
| 2003/04/14 | 965 | 966 | 957 | 957 | -8 | -0.8% | 16,000 |
| 2003/04/11 | 970 | 970 | 963 | 965 | -3 | -0.3% | 63,000 |
| 2003/04/10 | 969 | 971 | 962 | 968 | -1 | -0.1% | 73,000 |
| 2003/04/09 | 969 | 974 | 969 | 969 | +1 | +0.1% | 15,000 |
| 2003/04/08 | 967 | 968 | 967 | 968 | -1 | -0.1% | 5,000 |
| 2003/04/07 | 973 | 973 | 965 | 969 | -4 | -0.4% | 7,000 |
| 2003/04/04 | 989 | 989 | 965 | 973 | -16 | -1.6% | 11,000 |
| 2003/04/03 | 999 | 1,000 | 989 | 989 | -30 | -2.9% | 8,000 |
| 2003/04/02 | 976 | 1,019 | 976 | 1,019 | +47 | +4.8% | 12,000 |
| 2003/04/01 | 996 | 996 | 971 | 972 | -23 | -2.3% | 6,000 |
| 2003/03/31 | 1,040 | 1,040 | 995 | 995 | -44 | -4.2% | 4,000 |
| 2003/03/28 | 1,016 | 1,039 | 1,016 | 1,039 | +24 | +2.4% | 17,000 |
| 2003/03/27 | 1,000 | 1,020 | 1,000 | 1,015 | +16 | +1.6% | 12,000 |
| 2003/03/26 | 977 | 999 | 977 | 999 | +12 | +1.2% | 11,000 |
| 2003/03/25 | 1,010 | 1,010 | 983 | 987 | -14 | -1.4% | 9,000 |
| 2003/03/24 | 965 | 1,023 | 965 | 1,001 | +41 | +4.3% | 29,000 |
| 2003/03/20 | 957 | 980 | 956 | 960 | +6 | +0.6% | 25,000 |
| 2003/03/19 | 955 | 955 | 953 | 954 | -1 | -0.1% | 9,000 |
| 2003/03/18 | 946 | 955 | 946 | 955 | +10 | +1.1% | 17,000 |
| 2003/03/17 | 949 | 949 | 944 | 945 | -4 | -0.4% | 9,000 |
| 2003/03/14 | 962 | 962 | 926 | 949 | -3 | -0.3% | 40,000 |
| 2003/03/13 | 952 | 952 | 952 | 952 | +1 | +0.1% | 2,000 |
| 2003/03/12 | 960 | 960 | 945 | 951 | -29 | -3% | 14,000 |
5451～
5500
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
