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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 1,301 | 1,381 | 1,291 | 1,380 | +23 | +1.7% | 23,000 |
| 2008/11/14 | 1,373 | 1,413 | 1,357 | 1,357 | +5 | +0.4% | 31,000 |
| 2008/11/13 | 1,354 | 1,402 | 1,330 | 1,352 | -42 | -3% | 30,000 |
| 2008/11/12 | 1,371 | 1,410 | 1,371 | 1,394 | -37 | -2.6% | 18,000 |
| 2008/11/11 | 1,486 | 1,486 | 1,400 | 1,431 | -69 | -4.6% | 21,000 |
| 2008/11/10 | 1,482 | 1,500 | 1,474 | 1,500 | +37 | +2.5% | 40,000 |
| 2008/11/07 | 1,398 | 1,463 | 1,381 | 1,463 | +40 | +2.8% | 71,000 |
| 2008/11/06 | 1,440 | 1,440 | 1,380 | 1,423 | -37 | -2.5% | 50,000 |
| 2008/11/05 | 1,468 | 1,485 | 1,455 | 1,460 | +92 | +6.7% | 57,000 |
| 2008/11/04 | 1,325 | 1,386 | 1,325 | 1,368 | +51 | +3.9% | 28,000 |
| 2008/10/31 | 1,285 | 1,368 | 1,247 | 1,317 | +72 | +5.8% | 98,000 |
| 2008/10/30 | 1,200 | 1,260 | 1,200 | 1,245 | +52 | +4.4% | 43,000 |
| 2008/10/29 | 1,228 | 1,228 | 1,189 | 1,193 | +1 | +0.1% | 65,000 |
| 2008/10/28 | 1,128 | 1,226 | 1,128 | 1,192 | +44 | +3.8% | 33,000 |
| 2008/10/27 | 1,185 | 1,185 | 1,148 | 1,148 | -62 | -5.1% | 37,000 |
| 2008/10/24 | 1,257 | 1,270 | 1,204 | 1,210 | -79 | -6.1% | 33,000 |
| 2008/10/23 | 1,291 | 1,292 | 1,280 | 1,289 | -42 | -3.2% | 29,000 |
| 2008/10/22 | 1,400 | 1,401 | 1,330 | 1,331 | -120 | -8.3% | 31,000 |
| 2008/10/21 | 1,468 | 1,569 | 1,451 | 1,451 | -15 | -1% | 45,000 |
| 2008/10/20 | 1,409 | 1,466 | 1,389 | 1,466 | +58 | +4.1% | 21,000 |
| 2008/10/17 | 1,288 | 1,420 | 1,288 | 1,408 | +172 | +13.9% | 53,000 |
| 2008/10/16 | 1,231 | 1,261 | 1,230 | 1,236 | -75 | -5.7% | 62,000 |
| 2008/10/15 | 1,320 | 1,349 | 1,290 | 1,311 | +3 | +0.2% | 33,000 |
| 2008/10/14 | 1,301 | 1,313 | 1,300 | 1,308 | +86 | +7% | 22,000 |
| 2008/10/10 | 1,370 | 1,370 | 1,215 | 1,222 | -178 | -12.7% | 10,000 |
| 2008/10/09 | 1,437 | 1,456 | 1,400 | 1,400 | -19 | -1.3% | 21,000 |
| 2008/10/08 | 1,510 | 1,510 | 1,411 | 1,419 | -71 | -4.8% | 29,000 |
| 2008/10/07 | 1,567 | 1,567 | 1,470 | 1,490 | -87 | -5.5% | 45,000 |
| 2008/10/06 | 1,549 | 1,579 | 1,500 | 1,577 | +10 | +0.6% | 17,000 |
| 2008/10/03 | 1,601 | 1,601 | 1,567 | 1,567 | -41 | -2.5% | 31,000 |
| 2008/10/02 | 1,632 | 1,635 | 1,600 | 1,608 | -25 | -1.5% | 22,000 |
| 2008/10/01 | 1,628 | 1,645 | 1,606 | 1,633 | +53 | +3.4% | 27,000 |
| 2008/09/30 | 1,589 | 1,589 | 1,559 | 1,580 | -42 | -2.6% | 35,000 |
| 2008/09/29 | 1,620 | 1,648 | 1,579 | 1,622 | +32 | +2% | 34,000 |
| 2008/09/26 | 1,601 | 1,606 | 1,530 | 1,590 | -29 | -1.8% | 61,000 |
| 2008/09/25 | 1,620 | 1,628 | 1,590 | 1,619 | +29 | +1.8% | 28,000 |
| 2008/09/24 | 1,579 | 1,618 | 1,575 | 1,590 | -19 | -1.2% | 36,000 |
| 2008/09/22 | 1,642 | 1,665 | 1,606 | 1,609 | -33 | -2% | 46,000 |
| 2008/09/19 | 1,671 | 1,685 | 1,630 | 1,642 | -57 | -3.4% | 107,000 |
| 2008/09/18 | 1,641 | 1,717 | 1,610 | 1,699 | +57 | +3.5% | 39,000 |
| 2008/09/17 | 1,592 | 1,694 | 1,592 | 1,642 | +21 | +1.3% | 43,000 |
| 2008/09/16 | 1,655 | 1,655 | 1,621 | 1,621 | -39 | -2.3% | 13,000 |
| 2008/09/12 | 1,661 | 1,661 | 1,654 | 1,660 | +29 | +1.8% | 16,000 |
| 2008/09/11 | 1,621 | 1,640 | 1,610 | 1,631 | -33 | -2% | 38,000 |
| 2008/09/10 | 1,567 | 1,679 | 1,567 | 1,664 | +37 | +2.3% | 25,000 |
| 2008/09/09 | 1,700 | 1,700 | 1,604 | 1,627 | -103 | -6% | 34,000 |
| 2008/09/08 | 1,662 | 1,738 | 1,662 | 1,730 | +40 | +2.4% | 33,000 |
| 2008/09/05 | 1,695 | 1,698 | 1,665 | 1,690 | +23 | +1.4% | 33,000 |
| 2008/09/04 | 1,703 | 1,709 | 1,660 | 1,667 | -60 | -3.5% | 51,000 |
| 2008/09/03 | 1,747 | 1,747 | 1,720 | 1,727 | +3 | +0.2% | 41,000 |
4101～
4150
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
