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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 1,747 | 1,750 | 1,710 | 1,724 | -26 | -1.5% | 27,000 |
| 2008/09/01 | 1,745 | 1,750 | 1,736 | 1,750 | ±0 | ±0% | 46,000 |
| 2008/08/29 | 1,701 | 1,750 | 1,699 | 1,750 | +41 | +2.4% | 75,000 |
| 2008/08/28 | 1,687 | 1,717 | 1,687 | 1,709 | -8 | -0.5% | 27,000 |
| 2008/08/27 | 1,720 | 1,738 | 1,703 | 1,717 | -33 | -1.9% | 16,000 |
| 2008/08/26 | 1,739 | 1,750 | 1,735 | 1,750 | ±0 | ±0% | 27,000 |
| 2008/08/25 | 1,747 | 1,750 | 1,721 | 1,750 | +16 | +0.9% | 25,000 |
| 2008/08/22 | 1,751 | 1,751 | 1,713 | 1,734 | -17 | -1% | 38,000 |
| 2008/08/21 | 1,770 | 1,776 | 1,733 | 1,751 | -8 | -0.5% | 76,000 |
| 2008/08/20 | 1,722 | 1,759 | 1,700 | 1,759 | +64 | +3.8% | 50,000 |
| 2008/08/19 | 1,699 | 1,699 | 1,670 | 1,695 | -4 | -0.2% | 21,000 |
| 2008/08/18 | 1,693 | 1,720 | 1,677 | 1,699 | +36 | +2.2% | 44,000 |
| 2008/08/15 | 1,607 | 1,686 | 1,607 | 1,663 | +13 | +0.8% | 43,000 |
| 2008/08/14 | 1,601 | 1,650 | 1,600 | 1,650 | -18 | -1.1% | 57,000 |
| 2008/08/13 | 1,663 | 1,693 | 1,624 | 1,668 | +5 | +0.3% | 57,000 |
| 2008/08/12 | 1,691 | 1,691 | 1,653 | 1,663 | -28 | -1.7% | 17,000 |
| 2008/08/11 | 1,670 | 1,696 | 1,668 | 1,691 | -9 | -0.5% | 53,000 |
| 2008/08/08 | 1,732 | 1,732 | 1,700 | 1,700 | -32 | -1.8% | 43,000 |
| 2008/08/07 | 1,750 | 1,750 | 1,707 | 1,732 | -28 | -1.6% | 57,000 |
| 2008/08/06 | 1,740 | 1,760 | 1,717 | 1,760 | -4 | -0.2% | 44,000 |
| 2008/08/05 | 1,744 | 1,771 | 1,744 | 1,764 | +38 | +2.2% | 75,000 |
| 2008/08/04 | 1,705 | 1,777 | 1,705 | 1,726 | -38 | -2.2% | 41,000 |
| 2008/08/01 | 1,784 | 1,784 | 1,764 | 1,764 | -22 | -1.2% | 23,000 |
| 2008/07/31 | 1,759 | 1,786 | 1,750 | 1,786 | +27 | +1.5% | 66,000 |
| 2008/07/30 | 1,753 | 1,760 | 1,720 | 1,759 | +29 | +1.7% | 41,000 |
| 2008/07/29 | 1,750 | 1,750 | 1,686 | 1,730 | -23 | -1.3% | 18,000 |
| 2008/07/28 | 1,759 | 1,768 | 1,751 | 1,753 | -2 | -0.1% | 36,000 |
| 2008/07/25 | 1,750 | 1,757 | 1,742 | 1,755 | -4 | -0.2% | 53,000 |
| 2008/07/24 | 1,755 | 1,759 | 1,745 | 1,759 | +9 | +0.5% | 46,000 |
| 2008/07/23 | 1,710 | 1,750 | 1,710 | 1,750 | +49 | +2.9% | 77,000 |
| 2008/07/22 | 1,656 | 1,701 | 1,641 | 1,701 | +75 | +4.6% | 69,000 |
| 2008/07/18 | 1,635 | 1,654 | 1,612 | 1,626 | -9 | -0.6% | 61,000 |
| 2008/07/17 | 1,628 | 1,640 | 1,601 | 1,635 | +7 | +0.4% | 38,000 |
| 2008/07/16 | 1,682 | 1,682 | 1,621 | 1,628 | -54 | -3.2% | 50,000 |
| 2008/07/15 | 1,633 | 1,694 | 1,633 | 1,682 | +67 | +4.1% | 109,000 |
| 2008/07/14 | 1,625 | 1,658 | 1,611 | 1,615 | +20 | +1.3% | 79,000 |
| 2008/07/11 | 1,572 | 1,595 | 1,557 | 1,595 | +19 | +1.2% | 61,000 |
| 2008/07/10 | 1,568 | 1,578 | 1,532 | 1,576 | +24 | +1.5% | 37,000 |
| 2008/07/09 | 1,556 | 1,580 | 1,552 | 1,552 | +26 | +1.7% | 67,000 |
| 2008/07/08 | 1,536 | 1,536 | 1,520 | 1,526 | +20 | +1.3% | 55,000 |
| 2008/07/07 | 1,508 | 1,518 | 1,482 | 1,506 | -1 | -0.1% | 56,000 |
| 2008/07/04 | 1,526 | 1,526 | 1,504 | 1,507 | -22 | -1.4% | 37,000 |
| 2008/07/03 | 1,543 | 1,548 | 1,501 | 1,529 | -10 | -0.6% | 50,000 |
| 2008/07/02 | 1,574 | 1,574 | 1,539 | 1,539 | -7 | -0.5% | 20,000 |
| 2008/07/01 | 1,576 | 1,576 | 1,545 | 1,546 | -30 | -1.9% | 16,000 |
| 2008/06/30 | 1,541 | 1,589 | 1,541 | 1,576 | +5 | +0.3% | 16,000 |
| 2008/06/27 | 1,569 | 1,576 | 1,533 | 1,571 | -4 | -0.3% | 41,000 |
| 2008/06/26 | 1,550 | 1,585 | 1,550 | 1,575 | +6 | +0.4% | 21,000 |
| 2008/06/25 | 1,466 | 1,569 | 1,466 | 1,569 | +53 | +3.5% | 71,000 |
| 2008/06/24 | 1,555 | 1,555 | 1,515 | 1,516 | -43 | -2.8% | 35,000 |
4151～
4200
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
