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 |
|---|---|---|---|---|---|---|---|
| 2007/06/15 | 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 |
| 2007/05/10 | 1,626 | 1,626 | 1,592 | 1,600 | -27 | -1.7% | 18,000 |
| 2007/05/09 | 1,607 | 1,630 | 1,599 | 1,627 | +20 | +1.2% | 46,000 |
| 2007/05/08 | 1,612 | 1,615 | 1,600 | 1,607 | +2 | +0.1% | 27,000 |
| 2007/05/07 | 1,594 | 1,608 | 1,593 | 1,605 | +11 | +0.7% | 23,000 |
| 2007/05/02 | 1,562 | 1,594 | 1,562 | 1,594 | +4 | +0.3% | 26,000 |
| 2007/05/01 | 1,598 | 1,598 | 1,589 | 1,590 | +7 | +0.4% | 27,000 |
| 2007/04/27 | 1,582 | 1,588 | 1,582 | 1,583 | +2 | +0.1% | 11,000 |
| 2007/04/26 | 1,567 | 1,600 | 1,567 | 1,581 | +2 | +0.1% | 31,000 |
| 2007/04/25 | 1,602 | 1,602 | 1,559 | 1,579 | -50 | -3.1% | 46,000 |
| 2007/04/24 | 1,610 | 1,629 | 1,597 | 1,629 | +22 | +1.4% | 20,000 |
| 2007/04/23 | 1,641 | 1,646 | 1,605 | 1,607 | -6 | -0.4% | 37,000 |
| 2007/04/20 | 1,588 | 1,613 | 1,588 | 1,613 | +17 | +1.1% | 20,000 |
| 2007/04/19 | 1,621 | 1,621 | 1,593 | 1,596 | -25 | -1.5% | 29,000 |
| 2007/04/18 | 1,589 | 1,626 | 1,581 | 1,621 | +27 | +1.7% | 74,000 |
| 2007/04/17 | 1,585 | 1,594 | 1,582 | 1,594 | +4 | +0.3% | 33,000 |
| 2007/04/16 | 1,589 | 1,611 | 1,586 | 1,590 | +20 | +1.3% | 64,000 |
| 2007/04/13 | 1,603 | 1,603 | 1,570 | 1,570 | -40 | -2.5% | 27,000 |
| 2007/04/12 | 1,624 | 1,624 | 1,594 | 1,610 | +16 | +1% | 61,000 |
| 2007/04/11 | 1,583 | 1,600 | 1,583 | 1,594 | -17 | -1.1% | 29,000 |
| 2007/04/10 | 1,632 | 1,632 | 1,610 | 1,611 | -18 | -1.1% | 20,000 |
| 2007/04/09 | 1,627 | 1,634 | 1,620 | 1,629 | -7 | -0.4% | 41,000 |
| 2007/04/06 | 1,647 | 1,650 | 1,632 | 1,636 | -11 | -0.7% | 28,000 |
| 2007/04/05 | 1,660 | 1,660 | 1,638 | 1,647 | -9 | -0.5% | 42,000 |
| 2007/04/04 | 1,670 | 1,680 | 1,655 | 1,656 | -14 | -0.8% | 70,000 |
4451～
4500
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
