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 |
|---|---|---|---|---|---|---|---|
| 2008/01/28 | 1,376 | 1,378 | 1,355 | 1,364 | +8 | +0.6% | 66,000 |
| 2008/01/25 | 1,337 | 1,368 | 1,320 | 1,356 | +19 | +1.4% | 38,000 |
| 2008/01/24 | 1,290 | 1,337 | 1,290 | 1,337 | +57 | +4.5% | 88,000 |
| 2008/01/23 | 1,285 | 1,330 | 1,270 | 1,280 | -3 | -0.2% | 53,000 |
| 2008/01/22 | 1,300 | 1,312 | 1,283 | 1,283 | -30 | -2.3% | 68,000 |
| 2008/01/21 | 1,350 | 1,356 | 1,312 | 1,313 | -24 | -1.8% | 75,000 |
| 2008/01/18 | 1,320 | 1,337 | 1,295 | 1,337 | +13 | +1% | 72,000 |
| 2008/01/17 | 1,315 | 1,328 | 1,300 | 1,324 | +28 | +2.2% | 72,000 |
| 2008/01/16 | 1,286 | 1,327 | 1,277 | 1,296 | -60 | -4.4% | 67,000 |
| 2008/01/15 | 1,382 | 1,403 | 1,352 | 1,356 | -35 | -2.5% | 86,000 |
| 2008/01/11 | 1,408 | 1,420 | 1,386 | 1,391 | -17 | -1.2% | 55,000 |
| 2008/01/10 | 1,448 | 1,448 | 1,403 | 1,408 | -41 | -2.8% | 75,000 |
| 2008/01/09 | 1,400 | 1,450 | 1,384 | 1,449 | +27 | +1.9% | 54,000 |
| 2008/01/08 | 1,408 | 1,426 | 1,400 | 1,422 | +14 | +1% | 46,000 |
| 2008/01/07 | 1,368 | 1,418 | 1,365 | 1,408 | -19 | -1.3% | 95,000 |
| 2008/01/04 | 1,426 | 1,435 | 1,422 | 1,427 | -51 | -3.5% | 9,000 |
| 2007/12/28 | 1,498 | 1,498 | 1,474 | 1,478 | -9 | -0.6% | 5,000 |
| 2007/12/27 | 1,476 | 1,496 | 1,476 | 1,487 | -9 | -0.6% | 23,000 |
| 2007/12/26 | 1,475 | 1,504 | 1,475 | 1,496 | -9 | -0.6% | 90,000 |
| 2007/12/25 | 1,492 | 1,518 | 1,471 | 1,505 | +52 | +3.6% | 185,000 |
| 2007/12/21 | 1,473 | 1,476 | 1,438 | 1,453 | -19 | -1.3% | 64,000 |
| 2007/12/20 | 1,489 | 1,502 | 1,460 | 1,472 | -17 | -1.1% | 39,000 |
| 2007/12/19 | 1,510 | 1,510 | 1,486 | 1,489 | -24 | -1.6% | 52,000 |
| 2007/12/18 | 1,479 | 1,522 | 1,465 | 1,513 | +35 | +2.4% | 74,000 |
| 2007/12/17 | 1,498 | 1,511 | 1,472 | 1,478 | -20 | -1.3% | 35,000 |
| 2007/12/14 | 1,501 | 1,527 | 1,492 | 1,498 | -4 | -0.3% | 44,000 |
| 2007/12/13 | 1,506 | 1,510 | 1,489 | 1,502 | -27 | -1.8% | 47,000 |
| 2007/12/12 | 1,547 | 1,547 | 1,525 | 1,529 | +9 | +0.6% | 24,000 |
| 2007/12/11 | 1,544 | 1,570 | 1,512 | 1,520 | -23 | -1.5% | 45,000 |
| 2007/12/10 | 1,541 | 1,543 | 1,521 | 1,543 | -27 | -1.7% | 35,000 |
| 2007/12/07 | 1,570 | 1,588 | 1,565 | 1,570 | -22 | -1.4% | 77,000 |
| 2007/12/06 | 1,614 | 1,617 | 1,582 | 1,592 | -22 | -1.4% | 82,000 |
| 2007/12/05 | 1,548 | 1,616 | 1,518 | 1,614 | +36 | +2.3% | 113,000 |
| 2007/12/04 | 1,561 | 1,589 | 1,534 | 1,578 | -19 | -1.2% | 47,000 |
| 2007/12/03 | 1,571 | 1,599 | 1,562 | 1,597 | +56 | +3.6% | 38,000 |
| 2007/11/30 | 1,519 | 1,575 | 1,519 | 1,541 | +22 | +1.4% | 74,000 |
| 2007/11/29 | 1,476 | 1,521 | 1,450 | 1,519 | +36 | +2.4% | 82,000 |
| 2007/11/28 | 1,460 | 1,485 | 1,458 | 1,483 | +3 | +0.2% | 51,000 |
| 2007/11/27 | 1,484 | 1,484 | 1,424 | 1,480 | +14 | +1% | 36,000 |
| 2007/11/26 | 1,416 | 1,470 | 1,416 | 1,466 | +30 | +2.1% | 53,000 |
| 2007/11/22 | 1,400 | 1,442 | 1,400 | 1,436 | +29 | +2.1% | 39,000 |
| 2007/11/21 | 1,422 | 1,449 | 1,404 | 1,407 | +5 | +0.4% | 67,000 |
| 2007/11/20 | 1,431 | 1,431 | 1,362 | 1,402 | -30 | -2.1% | 27,000 |
| 2007/11/19 | 1,440 | 1,442 | 1,408 | 1,432 | -28 | -1.9% | 30,000 |
| 2007/11/16 | 1,481 | 1,503 | 1,449 | 1,460 | -46 | -3.1% | 66,000 |
| 2007/11/15 | 1,503 | 1,518 | 1,492 | 1,506 | +3 | +0.2% | 62,000 |
| 2007/11/14 | 1,486 | 1,519 | 1,486 | 1,503 | +21 | +1.4% | 101,000 |
| 2007/11/13 | 1,486 | 1,497 | 1,468 | 1,482 | +16 | +1.1% | 93,000 |
| 2007/11/12 | 1,461 | 1,479 | 1,430 | 1,466 | +17 | +1.2% | 22,000 |
| 2007/11/09 | 1,471 | 1,471 | 1,439 | 1,449 | -22 | -1.5% | 22,000 |
4301～
4350
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
