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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 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 |
| 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 |
4401～
4450
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
