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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 1,515 | 1,536 | 1,490 | 1,517 | +2 | +0.1% | 25,000 |
| 2008/04/08 | 1,530 | 1,545 | 1,515 | 1,515 | +15 | +1% | 97,000 |
| 2008/04/07 | 1,468 | 1,500 | 1,468 | 1,500 | +32 | +2.2% | 40,000 |
| 2008/04/04 | 1,444 | 1,470 | 1,407 | 1,468 | +24 | +1.7% | 75,000 |
| 2008/04/03 | 1,423 | 1,465 | 1,419 | 1,444 | +1 | +0.1% | 64,000 |
| 2008/04/02 | 1,450 | 1,479 | 1,443 | 1,443 | +43 | +3.1% | 26,000 |
| 2008/04/01 | 1,400 | 1,400 | 1,382 | 1,400 | -13 | -0.9% | 56,000 |
| 2008/03/31 | 1,389 | 1,413 | 1,370 | 1,413 | +43 | +3.1% | 42,000 |
| 2008/03/28 | 1,350 | 1,370 | 1,323 | 1,370 | +22 | +1.6% | 37,000 |
| 2008/03/27 | 1,319 | 1,348 | 1,300 | 1,348 | +49 | +3.8% | 38,000 |
| 2008/03/26 | 1,293 | 1,300 | 1,278 | 1,299 | +16 | +1.2% | 31,000 |
| 2008/03/25 | 1,266 | 1,290 | 1,266 | 1,283 | +18 | +1.4% | 25,000 |
| 2008/03/24 | 1,265 | 1,281 | 1,261 | 1,265 | -20 | -1.6% | 20,000 |
| 2008/03/21 | 1,225 | 1,285 | 1,225 | 1,285 | +60 | +4.9% | 64,000 |
| 2008/03/19 | 1,190 | 1,227 | 1,190 | 1,225 | +55 | +4.7% | 34,000 |
| 2008/03/18 | 1,169 | 1,171 | 1,149 | 1,170 | ±0 | ±0% | 36,000 |
| 2008/03/17 | 1,168 | 1,175 | 1,141 | 1,170 | -1 | -0.1% | 47,000 |
| 2008/03/14 | 1,170 | 1,192 | 1,135 | 1,171 | +1 | +0.1% | 71,000 |
| 2008/03/13 | 1,150 | 1,170 | 1,129 | 1,170 | +20 | +1.7% | 109,000 |
| 2008/03/12 | 1,162 | 1,162 | 1,115 | 1,150 | +2 | +0.2% | 50,000 |
| 2008/03/11 | 1,089 | 1,148 | 1,089 | 1,148 | +59 | +5.4% | 56,000 |
| 2008/03/10 | 1,123 | 1,159 | 1,081 | 1,089 | -34 | -3% | 75,000 |
| 2008/03/07 | 1,144 | 1,144 | 1,120 | 1,123 | -21 | -1.8% | 75,000 |
| 2008/03/06 | 1,097 | 1,176 | 1,097 | 1,144 | +80 | +7.5% | 200,000 |
| 2008/03/05 | 1,080 | 1,085 | 1,064 | 1,064 | -28 | -2.6% | 104,000 |
| 2008/03/04 | 1,127 | 1,128 | 1,082 | 1,092 | -34 | -3% | 152,000 |
| 2008/03/03 | 1,132 | 1,152 | 1,125 | 1,126 | -65 | -5.5% | 128,000 |
| 2008/02/29 | 1,220 | 1,220 | 1,186 | 1,191 | -47 | -3.8% | 55,000 |
| 2008/02/28 | 1,230 | 1,251 | 1,230 | 1,238 | -7 | -0.6% | 42,000 |
| 2008/02/27 | 1,220 | 1,260 | 1,220 | 1,245 | +5 | +0.4% | 54,000 |
| 2008/02/26 | 1,287 | 1,288 | 1,240 | 1,240 | -67 | -5.1% | 79,000 |
| 2008/02/25 | 1,287 | 1,308 | 1,287 | 1,307 | -19 | -1.4% | 56,000 |
| 2008/02/22 | 1,342 | 1,343 | 1,307 | 1,326 | -18 | -1.3% | 40,000 |
| 2008/02/21 | 1,321 | 1,365 | 1,321 | 1,344 | +16 | +1.2% | 58,000 |
| 2008/02/20 | 1,350 | 1,354 | 1,323 | 1,328 | -22 | -1.6% | 42,000 |
| 2008/02/19 | 1,380 | 1,380 | 1,344 | 1,350 | -35 | -2.5% | 56,000 |
| 2008/02/18 | 1,376 | 1,385 | 1,371 | 1,385 | +29 | +2.1% | 49,000 |
| 2008/02/15 | 1,311 | 1,359 | 1,311 | 1,356 | -7 | -0.5% | 47,000 |
| 2008/02/14 | 1,331 | 1,379 | 1,331 | 1,363 | +32 | +2.4% | 68,000 |
| 2008/02/13 | 1,398 | 1,398 | 1,330 | 1,331 | -29 | -2.1% | 44,000 |
| 2008/02/12 | 1,369 | 1,369 | 1,338 | 1,360 | -8 | -0.6% | 51,000 |
| 2008/02/08 | 1,389 | 1,389 | 1,330 | 1,368 | +16 | +1.2% | 40,000 |
| 2008/02/07 | 1,355 | 1,370 | 1,320 | 1,352 | -6 | -0.4% | 29,000 |
| 2008/02/06 | 1,404 | 1,404 | 1,358 | 1,358 | -28 | -2% | 25,000 |
| 2008/02/05 | 1,377 | 1,399 | 1,372 | 1,386 | -11 | -0.8% | 23,000 |
| 2008/02/04 | 1,405 | 1,405 | 1,359 | 1,397 | +32 | +2.3% | 89,000 |
| 2008/02/01 | 1,388 | 1,415 | 1,347 | 1,365 | -26 | -1.9% | 56,000 |
| 2008/01/31 | 1,332 | 1,391 | 1,327 | 1,391 | +59 | +4.4% | 48,000 |
| 2008/01/30 | 1,366 | 1,366 | 1,323 | 1,332 | -54 | -3.9% | 87,000 |
| 2008/01/29 | 1,364 | 1,400 | 1,345 | 1,386 | +22 | +1.6% | 56,000 |
4251～
4300
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
