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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,571 | 1,571 | 1,556 | 1,563 | -7 | -0.4% | 16,000 |
| 2007/01/18 | 1,560 | 1,570 | 1,560 | 1,570 | +18 | +1.2% | 18,000 |
| 2007/01/17 | 1,570 | 1,570 | 1,536 | 1,552 | -3 | -0.2% | 31,000 |
| 2007/01/16 | 1,570 | 1,570 | 1,555 | 1,555 | -17 | -1.1% | 18,000 |
| 2007/01/15 | 1,560 | 1,572 | 1,560 | 1,572 | +12 | +0.8% | 25,000 |
| 2007/01/12 | 1,578 | 1,578 | 1,552 | 1,560 | -5 | -0.3% | 43,000 |
| 2007/01/11 | 1,562 | 1,578 | 1,552 | 1,565 | +7 | +0.4% | 40,000 |
| 2007/01/10 | 1,577 | 1,580 | 1,558 | 1,558 | -21 | -1.3% | 26,000 |
| 2007/01/09 | 1,553 | 1,587 | 1,553 | 1,579 | +28 | +1.8% | 26,000 |
| 2007/01/05 | 1,606 | 1,606 | 1,534 | 1,551 | -39 | -2.5% | 27,000 |
| 2007/01/04 | 1,573 | 1,590 | 1,573 | 1,590 | +18 | +1.1% | 3,000 |
| 2006/12/29 | 1,557 | 1,572 | 1,557 | 1,572 | +11 | +0.7% | 5,000 |
| 2006/12/28 | 1,561 | 1,575 | 1,557 | 1,561 | +10 | +0.6% | 25,000 |
| 2006/12/27 | 1,556 | 1,590 | 1,543 | 1,551 | -30 | -1.9% | 25,000 |
| 2006/12/26 | 1,581 | 1,581 | 1,544 | 1,581 | +10 | +0.6% | 16,000 |
| 2006/12/25 | 1,595 | 1,595 | 1,570 | 1,571 | -24 | -1.5% | 14,000 |
| 2006/12/22 | 1,615 | 1,615 | 1,594 | 1,595 | +2 | +0.1% | 19,000 |
| 2006/12/21 | 1,594 | 1,612 | 1,585 | 1,593 | +19 | +1.2% | 34,000 |
| 2006/12/20 | 1,552 | 1,607 | 1,552 | 1,574 | +16 | +1% | 41,000 |
| 2006/12/19 | 1,580 | 1,580 | 1,557 | 1,558 | -4 | -0.3% | 13,000 |
| 2006/12/18 | 1,574 | 1,589 | 1,561 | 1,562 | -14 | -0.9% | 20,000 |
| 2006/12/15 | 1,561 | 1,601 | 1,561 | 1,576 | +16 | +1% | 32,000 |
| 2006/12/14 | 1,586 | 1,590 | 1,558 | 1,560 | -29 | -1.8% | 73,000 |
| 2006/12/13 | 1,591 | 1,594 | 1,584 | 1,589 | -2 | -0.1% | 58,000 |
| 2006/12/12 | 1,599 | 1,599 | 1,584 | 1,591 | +5 | +0.3% | 36,000 |
| 2006/12/11 | 1,595 | 1,609 | 1,582 | 1,586 | -9 | -0.6% | 41,000 |
| 2006/12/08 | 1,595 | 1,598 | 1,586 | 1,595 | +5 | +0.3% | 21,000 |
| 2006/12/07 | 1,639 | 1,639 | 1,587 | 1,590 | -27 | -1.7% | 31,000 |
| 2006/12/06 | 1,615 | 1,618 | 1,589 | 1,617 | +24 | +1.5% | 23,000 |
| 2006/12/05 | 1,603 | 1,633 | 1,582 | 1,593 | -40 | -2.4% | 46,000 |
| 2006/12/04 | 1,678 | 1,678 | 1,628 | 1,633 | +15 | +0.9% | 62,000 |
| 2006/12/01 | 1,590 | 1,629 | 1,586 | 1,618 | +33 | +2.1% | 41,000 |
| 2006/11/30 | 1,580 | 1,592 | 1,578 | 1,585 | +23 | +1.5% | 30,000 |
| 2006/11/29 | 1,540 | 1,562 | 1,540 | 1,562 | +17 | +1.1% | 28,000 |
| 2006/11/28 | 1,547 | 1,561 | 1,544 | 1,545 | -1 | -0.1% | 25,000 |
| 2006/11/27 | 1,527 | 1,546 | 1,526 | 1,546 | +19 | +1.2% | 23,000 |
| 2006/11/24 | 1,542 | 1,542 | 1,524 | 1,527 | -18 | -1.2% | 15,000 |
| 2006/11/22 | 1,510 | 1,545 | 1,505 | 1,545 | +45 | +3% | 28,000 |
| 2006/11/21 | 1,488 | 1,514 | 1,488 | 1,500 | +14 | +0.9% | 46,000 |
| 2006/11/20 | 1,496 | 1,496 | 1,470 | 1,486 | +16 | +1.1% | 35,000 |
| 2006/11/17 | 1,495 | 1,495 | 1,457 | 1,470 | -22 | -1.5% | 38,000 |
| 2006/11/16 | 1,496 | 1,509 | 1,491 | 1,492 | +7 | +0.5% | 53,000 |
| 2006/11/15 | 1,526 | 1,538 | 1,484 | 1,485 | -39 | -2.6% | 86,000 |
| 2006/11/14 | 1,521 | 1,535 | 1,511 | 1,524 | +3 | +0.2% | 45,000 |
| 2006/11/13 | 1,548 | 1,548 | 1,520 | 1,521 | +1 | +0.1% | 30,000 |
| 2006/11/10 | 1,526 | 1,531 | 1,520 | 1,520 | -9 | -0.6% | 36,000 |
| 2006/11/09 | 1,517 | 1,529 | 1,514 | 1,529 | +29 | +1.9% | 59,000 |
| 2006/11/08 | 1,499 | 1,502 | 1,499 | 1,500 | -5 | -0.3% | 21,000 |
| 2006/11/07 | 1,498 | 1,510 | 1,498 | 1,505 | +1 | +0.1% | 17,000 |
| 2006/11/06 | 1,505 | 1,510 | 1,499 | 1,504 | -22 | -1.4% | 26,000 |
4551～
4600
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
