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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 1,587 | 1,605 | 1,581 | 1,583 | -15 | -0.9% | 11,000 |
| 2007/07/19 | 1,580 | 1,611 | 1,577 | 1,598 | +31 | +2% | 31,000 |
| 2007/07/18 | 1,645 | 1,645 | 1,565 | 1,567 | -49 | -3% | 48,000 |
| 2007/07/17 | 1,623 | 1,624 | 1,615 | 1,616 | -7 | -0.4% | 14,000 |
| 2007/07/13 | 1,620 | 1,628 | 1,609 | 1,623 | +19 | +1.2% | 17,000 |
| 2007/07/12 | 1,600 | 1,616 | 1,580 | 1,604 | -6 | -0.4% | 27,000 |
| 2007/07/11 | 1,638 | 1,638 | 1,610 | 1,610 | -32 | -1.9% | 20,000 |
| 2007/07/10 | 1,635 | 1,642 | 1,635 | 1,642 | -23 | -1.4% | 22,000 |
| 2007/07/09 | 1,665 | 1,666 | 1,644 | 1,665 | ±0 | ±0% | 16,000 |
| 2007/07/06 | 1,698 | 1,698 | 1,653 | 1,665 | -33 | -1.9% | 16,000 |
| 2007/07/05 | 1,700 | 1,710 | 1,683 | 1,698 | +22 | +1.3% | 14,000 |
| 2007/07/04 | 1,669 | 1,699 | 1,657 | 1,676 | +11 | +0.7% | 44,000 |
| 2007/07/03 | 1,670 | 1,670 | 1,657 | 1,665 | +5 | +0.3% | 17,000 |
| 2007/07/02 | 1,670 | 1,671 | 1,653 | 1,660 | -10 | -0.6% | 15,000 |
| 2007/06/29 | 1,670 | 1,674 | 1,661 | 1,670 | +1 | +0.1% | 29,000 |
| 2007/06/28 | 1,647 | 1,670 | 1,641 | 1,669 | +35 | +2.1% | 38,000 |
| 2007/06/27 | 1,638 | 1,642 | 1,620 | 1,634 | +19 | +1.2% | 11,000 |
| 2007/06/26 | 1,612 | 1,615 | 1,612 | 1,615 | +3 | +0.2% | 5,000 |
| 2007/06/25 | 1,605 | 1,620 | 1,605 | 1,612 | -24 | -1.5% | 14,000 |
| 2007/06/22 | 1,642 | 1,642 | 1,636 | 1,636 | -15 | -0.9% | 15,000 |
| 2007/06/21 | 1,625 | 1,664 | 1,625 | 1,651 | +10 | +0.6% | 22,000 |
| 2007/06/20 | 1,623 | 1,650 | 1,623 | 1,641 | -10 | -0.6% | 16,000 |
| 2007/06/19 | 1,670 | 1,670 | 1,651 | 1,651 | +5 | +0.3% | 22,000 |
| 2007/06/18 | 1,651 | 1,675 | 1,645 | 1,646 | +25 | +1.5% | 11,000 |
| 2007/06/15 | 1,590 | 1,621 | 1,589 | 1,621 | +46 | +2.9% | 19,000 |
| 2007/06/14 | 1,567 | 1,580 | 1,567 | 1,575 | -6 | -0.4% | 11,000 |
| 2007/06/13 | 1,562 | 1,583 | 1,562 | 1,581 | -5 | -0.3% | 8,000 |
| 2007/06/12 | 1,584 | 1,590 | 1,563 | 1,586 | +1 | +0.1% | 36,000 |
| 2007/06/11 | 1,590 | 1,594 | 1,584 | 1,585 | +11 | +0.7% | 15,000 |
| 2007/06/08 | 1,570 | 1,575 | 1,556 | 1,574 | +21 | +1.4% | 39,000 |
| 2007/06/07 | 1,521 | 1,568 | 1,521 | 1,553 | +15 | +1% | 36,000 |
| 2007/06/06 | 1,535 | 1,549 | 1,525 | 1,538 | +3 | +0.2% | 40,000 |
| 2007/06/05 | 1,568 | 1,568 | 1,535 | 1,535 | -19 | -1.2% | 40,000 |
| 2007/06/04 | 1,570 | 1,570 | 1,535 | 1,554 | +4 | +0.3% | 36,000 |
| 2007/06/01 | 1,549 | 1,571 | 1,549 | 1,550 | +11 | +0.7% | 28,000 |
| 2007/05/31 | 1,536 | 1,543 | 1,536 | 1,539 | +11 | +0.7% | 9,000 |
| 2007/05/30 | 1,508 | 1,529 | 1,507 | 1,528 | +20 | +1.3% | 41,000 |
| 2007/05/29 | 1,503 | 1,512 | 1,503 | 1,508 | -8 | -0.5% | 22,000 |
| 2007/05/28 | 1,510 | 1,526 | 1,500 | 1,516 | +7 | +0.5% | 24,000 |
| 2007/05/25 | 1,517 | 1,519 | 1,491 | 1,509 | -8 | -0.5% | 45,000 |
| 2007/05/24 | 1,493 | 1,530 | 1,489 | 1,517 | +17 | +1.1% | 56,000 |
| 2007/05/23 | 1,498 | 1,505 | 1,498 | 1,500 | -27 | -1.8% | 25,000 |
| 2007/05/22 | 1,504 | 1,528 | 1,491 | 1,527 | +23 | +1.5% | 16,000 |
| 2007/05/21 | 1,477 | 1,505 | 1,476 | 1,504 | +7 | +0.5% | 56,000 |
| 2007/05/18 | 1,520 | 1,520 | 1,493 | 1,497 | -23 | -1.5% | 36,000 |
| 2007/05/17 | 1,520 | 1,543 | 1,519 | 1,520 | +6 | +0.4% | 32,000 |
| 2007/05/16 | 1,532 | 1,540 | 1,514 | 1,514 | -17 | -1.1% | 59,000 |
| 2007/05/15 | 1,560 | 1,560 | 1,531 | 1,531 | -29 | -1.9% | 32,000 |
| 2007/05/14 | 1,575 | 1,588 | 1,560 | 1,560 | -6 | -0.4% | 67,000 |
| 2007/05/11 | 1,600 | 1,600 | 1,564 | 1,566 | -34 | -2.1% | 57,000 |
4351～
4400
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
