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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 1,656 | 1,690 | 1,620 | 1,670 | +14 | +0.8% | 74,000 |
| 2007/04/02 | 1,689 | 1,689 | 1,646 | 1,656 | -21 | -1.3% | 31,000 |
| 2007/03/30 | 1,715 | 1,718 | 1,665 | 1,677 | -36 | -2.1% | 44,000 |
| 2007/03/29 | 1,695 | 1,720 | 1,695 | 1,713 | +21 | +1.2% | 33,000 |
| 2007/03/28 | 1,694 | 1,695 | 1,680 | 1,692 | ±0 | ±0% | 35,000 |
| 2007/03/27 | 1,676 | 1,695 | 1,676 | 1,692 | +17 | +1% | 8,000 |
| 2007/03/26 | 1,699 | 1,699 | 1,672 | 1,675 | -24 | -1.4% | 24,000 |
| 2007/03/23 | 1,702 | 1,702 | 1,680 | 1,699 | +2 | +0.1% | 41,000 |
| 2007/03/22 | 1,670 | 1,700 | 1,665 | 1,697 | +29 | +1.7% | 63,000 |
| 2007/03/20 | 1,685 | 1,685 | 1,658 | 1,668 | -14 | -0.8% | 33,000 |
| 2007/03/19 | 1,700 | 1,705 | 1,681 | 1,682 | -23 | -1.3% | 55,000 |
| 2007/03/16 | 1,702 | 1,710 | 1,683 | 1,705 | +32 | +1.9% | 76,000 |
| 2007/03/15 | 1,680 | 1,680 | 1,654 | 1,673 | +8 | +0.5% | 38,000 |
| 2007/03/14 | 1,698 | 1,698 | 1,635 | 1,665 | -36 | -2.1% | 33,000 |
| 2007/03/13 | 1,700 | 1,705 | 1,693 | 1,701 | +1 | +0.1% | 46,000 |
| 2007/03/12 | 1,690 | 1,700 | 1,680 | 1,700 | +22 | +1.3% | 17,000 |
| 2007/03/09 | 1,673 | 1,682 | 1,666 | 1,678 | +6 | +0.4% | 37,000 |
| 2007/03/08 | 1,670 | 1,686 | 1,655 | 1,672 | +7 | +0.4% | 15,000 |
| 2007/03/07 | 1,675 | 1,678 | 1,664 | 1,665 | -9 | -0.5% | 48,000 |
| 2007/03/06 | 1,668 | 1,678 | 1,648 | 1,674 | ±0 | ±0% | 35,000 |
| 2007/03/05 | 1,683 | 1,683 | 1,659 | 1,674 | -19 | -1.1% | 41,000 |
| 2007/03/02 | 1,695 | 1,695 | 1,681 | 1,693 | +13 | +0.8% | 31,000 |
| 2007/03/01 | 1,668 | 1,695 | 1,668 | 1,680 | +12 | +0.7% | 41,000 |
| 2007/02/28 | 1,660 | 1,668 | 1,606 | 1,668 | -2 | -0.1% | 52,000 |
| 2007/02/27 | 1,638 | 1,670 | 1,638 | 1,670 | +32 | +2% | 42,000 |
| 2007/02/26 | 1,642 | 1,650 | 1,630 | 1,638 | -11 | -0.7% | 24,000 |
| 2007/02/23 | 1,633 | 1,653 | 1,628 | 1,649 | -2 | -0.1% | 28,000 |
| 2007/02/22 | 1,630 | 1,660 | 1,619 | 1,651 | +21 | +1.3% | 21,000 |
| 2007/02/21 | 1,652 | 1,669 | 1,617 | 1,630 | -33 | -2% | 38,000 |
| 2007/02/20 | 1,649 | 1,665 | 1,644 | 1,663 | +14 | +0.8% | 42,000 |
| 2007/02/19 | 1,635 | 1,650 | 1,635 | 1,649 | +31 | +1.9% | 23,000 |
| 2007/02/16 | 1,620 | 1,621 | 1,603 | 1,618 | -3 | -0.2% | 18,000 |
| 2007/02/15 | 1,586 | 1,621 | 1,585 | 1,621 | +40 | +2.5% | 56,000 |
| 2007/02/14 | 1,590 | 1,596 | 1,581 | 1,581 | -1 | -0.1% | 30,000 |
| 2007/02/13 | 1,571 | 1,590 | 1,571 | 1,582 | -9 | -0.6% | 21,000 |
| 2007/02/09 | 1,580 | 1,591 | 1,578 | 1,591 | +8 | +0.5% | 22,000 |
| 2007/02/08 | 1,602 | 1,602 | 1,582 | 1,583 | -19 | -1.2% | 24,000 |
| 2007/02/07 | 1,637 | 1,640 | 1,598 | 1,602 | -58 | -3.5% | 26,000 |
| 2007/02/06 | 1,602 | 1,660 | 1,602 | 1,660 | +72 | +4.5% | 66,000 |
| 2007/02/05 | 1,598 | 1,607 | 1,586 | 1,588 | -11 | -0.7% | 33,000 |
| 2007/02/02 | 1,600 | 1,600 | 1,591 | 1,599 | +3 | +0.2% | 41,000 |
| 2007/02/01 | 1,570 | 1,596 | 1,565 | 1,596 | +36 | +2.3% | 23,000 |
| 2007/01/31 | 1,579 | 1,581 | 1,554 | 1,560 | -15 | -1% | 39,000 |
| 2007/01/30 | 1,578 | 1,594 | 1,572 | 1,575 | -5 | -0.3% | 22,000 |
| 2007/01/29 | 1,577 | 1,584 | 1,575 | 1,580 | +4 | +0.3% | 11,000 |
| 2007/01/26 | 1,580 | 1,580 | 1,575 | 1,576 | -4 | -0.3% | 17,000 |
| 2007/01/25 | 1,587 | 1,587 | 1,574 | 1,580 | +11 | +0.7% | 18,000 |
| 2007/01/24 | 1,572 | 1,582 | 1,566 | 1,569 | +4 | +0.3% | 18,000 |
| 2007/01/23 | 1,572 | 1,572 | 1,563 | 1,565 | -4 | -0.3% | 8,000 |
| 2007/01/22 | 1,570 | 1,580 | 1,566 | 1,569 | +6 | +0.4% | 44,000 |
4501～
4550
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
