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 |
|---|---|---|---|---|---|---|---|
| 2007/10/02 | 1,438 | 1,482 | 1,426 | 1,441 | -16 | -1.1% | 47,000 |
| 2007/10/01 | 1,467 | 1,471 | 1,452 | 1,457 | -10 | -0.7% | 12,000 |
| 2007/09/28 | 1,491 | 1,520 | 1,461 | 1,467 | -33 | -2.2% | 32,000 |
| 2007/09/27 | 1,445 | 1,500 | 1,440 | 1,500 | +67 | +4.7% | 24,000 |
| 2007/09/26 | 1,446 | 1,446 | 1,422 | 1,433 | -17 | -1.2% | 14,000 |
| 2007/09/25 | 1,440 | 1,450 | 1,416 | 1,450 | +23 | +1.6% | 13,000 |
| 2007/09/21 | 1,451 | 1,458 | 1,415 | 1,427 | -23 | -1.6% | 18,000 |
| 2007/09/20 | 1,456 | 1,456 | 1,436 | 1,450 | -6 | -0.4% | 22,000 |
| 2007/09/19 | 1,440 | 1,459 | 1,429 | 1,456 | +36 | +2.5% | 16,000 |
| 2007/09/18 | 1,425 | 1,425 | 1,420 | 1,420 | -15 | -1% | 4,000 |
| 2007/09/14 | 1,430 | 1,459 | 1,430 | 1,435 | -10 | -0.7% | 21,000 |
| 2007/09/13 | 1,444 | 1,446 | 1,429 | 1,445 | +14 | +1% | 21,000 |
| 2007/09/12 | 1,435 | 1,440 | 1,426 | 1,431 | -3 | -0.2% | 16,000 |
| 2007/09/11 | 1,398 | 1,440 | 1,398 | 1,434 | +37 | +2.6% | 22,000 |
| 2007/09/10 | 1,415 | 1,423 | 1,396 | 1,397 | -19 | -1.3% | 57,000 |
| 2007/09/07 | 1,390 | 1,417 | 1,390 | 1,416 | +7 | +0.5% | 25,000 |
| 2007/09/06 | 1,400 | 1,410 | 1,359 | 1,409 | +6 | +0.4% | 35,000 |
| 2007/09/05 | 1,401 | 1,435 | 1,401 | 1,403 | -10 | -0.7% | 21,000 |
| 2007/09/04 | 1,392 | 1,420 | 1,382 | 1,413 | +14 | +1% | 34,000 |
| 2007/09/03 | 1,405 | 1,405 | 1,381 | 1,399 | -21 | -1.5% | 78,000 |
| 2007/08/31 | 1,395 | 1,422 | 1,385 | 1,420 | +25 | +1.8% | 49,000 |
| 2007/08/30 | 1,391 | 1,395 | 1,385 | 1,395 | +4 | +0.3% | 15,000 |
| 2007/08/29 | 1,390 | 1,392 | 1,375 | 1,391 | -29 | -2% | 14,000 |
| 2007/08/28 | 1,405 | 1,420 | 1,401 | 1,420 | -10 | -0.7% | 7,000 |
| 2007/08/27 | 1,412 | 1,430 | 1,410 | 1,430 | +18 | +1.3% | 21,000 |
| 2007/08/24 | 1,416 | 1,416 | 1,401 | 1,412 | -24 | -1.7% | 31,000 |
| 2007/08/23 | 1,423 | 1,453 | 1,423 | 1,436 | +18 | +1.3% | 13,000 |
| 2007/08/22 | 1,409 | 1,418 | 1,399 | 1,418 | +27 | +1.9% | 35,000 |
| 2007/08/21 | 1,411 | 1,423 | 1,386 | 1,391 | -20 | -1.4% | 58,000 |
| 2007/08/20 | 1,392 | 1,420 | 1,392 | 1,411 | +22 | +1.6% | 46,000 |
| 2007/08/17 | 1,420 | 1,420 | 1,371 | 1,389 | -11 | -0.8% | 44,000 |
| 2007/08/16 | 1,400 | 1,400 | 1,363 | 1,400 | ±0 | ±0% | 12,000 |
| 2007/08/15 | 1,442 | 1,442 | 1,392 | 1,400 | -54 | -3.7% | 19,000 |
| 2007/08/14 | 1,418 | 1,454 | 1,415 | 1,454 | +42 | +3% | 34,000 |
| 2007/08/13 | 1,382 | 1,417 | 1,380 | 1,412 | +20 | +1.4% | 20,000 |
| 2007/08/10 | 1,380 | 1,411 | 1,346 | 1,392 | -7 | -0.5% | 46,000 |
| 2007/08/09 | 1,478 | 1,479 | 1,390 | 1,399 | -91 | -6.1% | 79,000 |
| 2007/08/08 | 1,486 | 1,510 | 1,481 | 1,490 | -13 | -0.9% | 35,000 |
| 2007/08/07 | 1,502 | 1,527 | 1,500 | 1,503 | +5 | +0.3% | 18,000 |
| 2007/08/06 | 1,480 | 1,501 | 1,480 | 1,498 | -25 | -1.6% | 19,000 |
| 2007/08/03 | 1,518 | 1,532 | 1,507 | 1,523 | +25 | +1.7% | 33,000 |
| 2007/08/02 | 1,518 | 1,518 | 1,478 | 1,498 | -10 | -0.7% | 37,000 |
| 2007/08/01 | 1,525 | 1,525 | 1,508 | 1,508 | -21 | -1.4% | 19,000 |
| 2007/07/31 | 1,519 | 1,546 | 1,516 | 1,529 | +10 | +0.7% | 24,000 |
| 2007/07/30 | 1,512 | 1,519 | 1,504 | 1,519 | -23 | -1.5% | 24,000 |
| 2007/07/27 | 1,559 | 1,559 | 1,516 | 1,542 | -17 | -1.1% | 39,000 |
| 2007/07/26 | 1,566 | 1,577 | 1,540 | 1,559 | -6 | -0.4% | 9,000 |
| 2007/07/25 | 1,580 | 1,580 | 1,560 | 1,565 | -20 | -1.3% | 17,000 |
| 2007/07/24 | 1,608 | 1,608 | 1,584 | 1,585 | +7 | +0.4% | 15,000 |
| 2007/07/23 | 1,588 | 1,595 | 1,576 | 1,578 | -5 | -0.3% | 19,000 |
4301～
4350
件表示中 / 6946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 | 90,800円 | +3.5% | +45.6% | 2.86% | 47.39倍 | 0.51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 |
| 力の源ＨＤ | 130,200円 | +10.2% | +5.4% | 1.38% | 16.26倍 | 3.83倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 薬王堂ＨＤ | 198,700円 | +10.7% | +4.7% | 1.46% | 8.85倍 | 1.05倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| 大戸屋ＨＤ | 524,000円 | +4.2% | +0.5% | 0.10% | 31.17倍 | 9.44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 |
| アドヴァンＧ | 82,000円 | -0.1% | -8.7% | 4.88% | 5.22倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
