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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 1,502 | 1,580 | 1,502 | 1,559 | +41 | +2.7% | 38,000 |
| 2008/06/20 | 1,540 | 1,545 | 1,517 | 1,518 | +8 | +0.5% | 18,000 |
| 2008/06/19 | 1,538 | 1,538 | 1,510 | 1,510 | -30 | -1.9% | 37,000 |
| 2008/06/18 | 1,522 | 1,553 | 1,513 | 1,540 | -12 | -0.8% | 31,000 |
| 2008/06/17 | 1,510 | 1,564 | 1,486 | 1,552 | +60 | +4% | 74,000 |
| 2008/06/16 | 1,500 | 1,500 | 1,487 | 1,492 | -8 | -0.5% | 32,000 |
| 2008/06/13 | 1,525 | 1,525 | 1,485 | 1,500 | -25 | -1.6% | 26,000 |
| 2008/06/12 | 1,527 | 1,530 | 1,508 | 1,525 | -10 | -0.7% | 97,000 |
| 2008/06/11 | 1,535 | 1,536 | 1,512 | 1,535 | ±0 | ±0% | 28,000 |
| 2008/06/10 | 1,532 | 1,575 | 1,531 | 1,535 | +30 | +2% | 55,000 |
| 2008/06/09 | 1,507 | 1,518 | 1,477 | 1,505 | -5 | -0.3% | 59,000 |
| 2008/06/06 | 1,501 | 1,524 | 1,480 | 1,510 | +9 | +0.6% | 26,000 |
| 2008/06/05 | 1,492 | 1,513 | 1,492 | 1,501 | +9 | +0.6% | 12,000 |
| 2008/06/04 | 1,487 | 1,500 | 1,482 | 1,492 | +5 | +0.3% | 32,000 |
| 2008/06/03 | 1,528 | 1,528 | 1,480 | 1,487 | -17 | -1.1% | 15,000 |
| 2008/06/02 | 1,542 | 1,542 | 1,497 | 1,504 | -8 | -0.5% | 44,000 |
| 2008/05/30 | 1,549 | 1,549 | 1,507 | 1,512 | -29 | -1.9% | 30,000 |
| 2008/05/29 | 1,487 | 1,547 | 1,487 | 1,541 | +73 | +5% | 42,000 |
| 2008/05/28 | 1,477 | 1,494 | 1,466 | 1,468 | -39 | -2.6% | 22,000 |
| 2008/05/27 | 1,446 | 1,513 | 1,446 | 1,507 | +61 | +4.2% | 26,000 |
| 2008/05/26 | 1,448 | 1,472 | 1,442 | 1,446 | -22 | -1.5% | 38,000 |
| 2008/05/23 | 1,490 | 1,498 | 1,468 | 1,468 | -43 | -2.8% | 21,000 |
| 2008/05/22 | 1,500 | 1,526 | 1,463 | 1,511 | ±0 | ±0% | 31,000 |
| 2008/05/21 | 1,519 | 1,537 | 1,488 | 1,511 | +6 | +0.4% | 30,000 |
| 2008/05/20 | 1,535 | 1,542 | 1,505 | 1,505 | -59 | -3.8% | 46,000 |
| 2008/05/19 | 1,578 | 1,579 | 1,550 | 1,564 | -14 | -0.9% | 59,000 |
| 2008/05/16 | 1,579 | 1,589 | 1,541 | 1,578 | +2 | +0.1% | 70,000 |
| 2008/05/15 | 1,536 | 1,576 | 1,536 | 1,576 | +39 | +2.5% | 43,000 |
| 2008/05/14 | 1,503 | 1,547 | 1,503 | 1,537 | +4 | +0.3% | 53,000 |
| 2008/05/13 | 1,531 | 1,543 | 1,500 | 1,533 | ±0 | ±0% | 67,000 |
| 2008/05/12 | 1,477 | 1,533 | 1,477 | 1,533 | +76 | +5.2% | 59,000 |
| 2008/05/09 | 1,463 | 1,486 | 1,453 | 1,457 | +14 | +1% | 55,000 |
| 2008/05/08 | 1,441 | 1,478 | 1,440 | 1,443 | +12 | +0.8% | 82,000 |
| 2008/05/07 | 1,408 | 1,453 | 1,405 | 1,431 | +51 | +3.7% | 86,000 |
| 2008/05/02 | 1,414 | 1,417 | 1,361 | 1,380 | -30 | -2.1% | 88,000 |
| 2008/05/01 | 1,484 | 1,484 | 1,410 | 1,410 | -85 | -5.7% | 61,000 |
| 2008/04/30 | 1,530 | 1,530 | 1,495 | 1,495 | -39 | -2.5% | 47,000 |
| 2008/04/28 | 1,510 | 1,534 | 1,500 | 1,534 | -5 | -0.3% | 19,000 |
| 2008/04/25 | 1,498 | 1,539 | 1,490 | 1,539 | +60 | +4.1% | 35,000 |
| 2008/04/24 | 1,489 | 1,489 | 1,469 | 1,479 | +7 | +0.5% | 49,000 |
| 2008/04/23 | 1,453 | 1,472 | 1,453 | 1,472 | +3 | +0.2% | 16,000 |
| 2008/04/22 | 1,500 | 1,500 | 1,466 | 1,469 | -11 | -0.7% | 19,000 |
| 2008/04/21 | 1,459 | 1,501 | 1,459 | 1,480 | +21 | +1.4% | 18,000 |
| 2008/04/18 | 1,450 | 1,478 | 1,450 | 1,459 | +10 | +0.7% | 28,000 |
| 2008/04/17 | 1,450 | 1,490 | 1,442 | 1,449 | -1 | -0.1% | 31,000 |
| 2008/04/16 | 1,494 | 1,494 | 1,432 | 1,450 | -44 | -2.9% | 52,000 |
| 2008/04/15 | 1,523 | 1,523 | 1,494 | 1,494 | -28 | -1.8% | 31,000 |
| 2008/04/14 | 1,562 | 1,562 | 1,517 | 1,522 | -46 | -2.9% | 54,000 |
| 2008/04/11 | 1,517 | 1,569 | 1,510 | 1,568 | +57 | +3.8% | 104,000 |
| 2008/04/10 | 1,519 | 1,527 | 1,504 | 1,511 | -6 | -0.4% | 65,000 |
4201～
4250
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
