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 |
|---|---|---|---|---|---|---|---|
| 2007/11/08 | 1,497 | 1,507 | 1,454 | 1,471 | -37 | -2.5% | 32,000 |
| 2007/11/07 | 1,579 | 1,579 | 1,505 | 1,508 | -45 | -2.9% | 27,000 |
| 2007/11/06 | 1,536 | 1,553 | 1,512 | 1,553 | +47 | +3.1% | 29,000 |
| 2007/11/05 | 1,555 | 1,555 | 1,490 | 1,506 | -48 | -3.1% | 32,000 |
| 2007/11/02 | 1,593 | 1,593 | 1,548 | 1,554 | -42 | -2.6% | 21,000 |
| 2007/11/01 | 1,600 | 1,600 | 1,580 | 1,596 | -3 | -0.2% | 33,000 |
| 2007/10/31 | 1,557 | 1,599 | 1,550 | 1,599 | +58 | +3.8% | 32,000 |
| 2007/10/30 | 1,530 | 1,545 | 1,489 | 1,541 | +11 | +0.7% | 56,000 |
| 2007/10/29 | 1,490 | 1,540 | 1,490 | 1,530 | +45 | +3% | 71,000 |
| 2007/10/26 | 1,485 | 1,490 | 1,481 | 1,485 | +4 | +0.3% | 49,000 |
| 2007/10/25 | 1,461 | 1,481 | 1,461 | 1,481 | +20 | +1.4% | 53,000 |
| 2007/10/24 | 1,460 | 1,463 | 1,446 | 1,461 | -7 | -0.5% | 87,000 |
| 2007/10/23 | 1,466 | 1,470 | 1,463 | 1,468 | +4 | +0.3% | 91,000 |
| 2007/10/22 | 1,457 | 1,476 | 1,442 | 1,464 | -2 | -0.1% | 135,000 |
| 2007/10/19 | 1,444 | 1,466 | 1,436 | 1,466 | +21 | +1.5% | 28,000 |
| 2007/10/18 | 1,445 | 1,446 | 1,431 | 1,445 | ±0 | ±0% | 20,000 |
| 2007/10/17 | 1,436 | 1,450 | 1,419 | 1,445 | +10 | +0.7% | 27,000 |
| 2007/10/16 | 1,460 | 1,470 | 1,435 | 1,435 | -14 | -1% | 21,000 |
| 2007/10/15 | 1,466 | 1,466 | 1,446 | 1,449 | -17 | -1.2% | 27,000 |
| 2007/10/12 | 1,465 | 1,496 | 1,456 | 1,466 | -9 | -0.6% | 28,000 |
| 2007/10/11 | 1,451 | 1,489 | 1,446 | 1,475 | +7 | +0.5% | 42,000 |
| 2007/10/10 | 1,465 | 1,475 | 1,448 | 1,468 | +18 | +1.2% | 21,000 |
| 2007/10/09 | 1,466 | 1,475 | 1,446 | 1,450 | ±0 | ±0% | 30,000 |
| 2007/10/05 | 1,453 | 1,459 | 1,428 | 1,450 | -3 | -0.2% | 20,000 |
| 2007/10/04 | 1,460 | 1,460 | 1,450 | 1,453 | -27 | -1.8% | 18,000 |
| 2007/10/03 | 1,441 | 1,480 | 1,429 | 1,480 | +39 | +2.7% | 41,000 |
| 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 |
4351～
4400
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
