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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 1,513 | 1,535 | 1,511 | 1,526 | +1 | +0.1% | 41,000 |
| 2006/11/01 | 1,515 | 1,539 | 1,512 | 1,525 | +2 | +0.1% | 24,000 |
| 2006/10/31 | 1,535 | 1,540 | 1,523 | 1,523 | -12 | -0.8% | 31,000 |
| 2006/10/30 | 1,511 | 1,537 | 1,506 | 1,535 | +12 | +0.8% | 52,000 |
| 2006/10/27 | 1,538 | 1,540 | 1,516 | 1,523 | -16 | -1% | 47,000 |
| 2006/10/26 | 1,515 | 1,539 | 1,503 | 1,539 | +28 | +1.9% | 51,000 |
| 2006/10/25 | 1,496 | 1,518 | 1,496 | 1,511 | +7 | +0.5% | 46,000 |
| 2006/10/24 | 1,547 | 1,547 | 1,504 | 1,504 | -13 | -0.9% | 49,000 |
| 2006/10/23 | 1,500 | 1,517 | 1,488 | 1,517 | +17 | +1.1% | 41,000 |
| 2006/10/20 | 1,486 | 1,500 | 1,484 | 1,500 | +14 | +0.9% | 62,000 |
| 2006/10/19 | 1,490 | 1,497 | 1,477 | 1,486 | +22 | +1.5% | 63,000 |
| 2006/10/18 | 1,460 | 1,479 | 1,460 | 1,464 | -16 | -1.1% | 30,000 |
| 2006/10/17 | 1,496 | 1,496 | 1,475 | 1,480 | +4 | +0.3% | 53,000 |
| 2006/10/16 | 1,475 | 1,476 | 1,466 | 1,476 | +1 | +0.1% | 28,000 |
| 2006/10/13 | 1,479 | 1,484 | 1,470 | 1,475 | +16 | +1.1% | 29,000 |
| 2006/10/12 | 1,459 | 1,467 | 1,440 | 1,459 | -20 | -1.4% | 60,000 |
| 2006/10/11 | 1,499 | 1,499 | 1,472 | 1,479 | -7 | -0.5% | 83,000 |
| 2006/10/10 | 1,500 | 1,500 | 1,486 | 1,486 | -14 | -0.9% | 41,000 |
| 2006/10/06 | 1,528 | 1,528 | 1,494 | 1,500 | +4 | +0.3% | 77,000 |
| 2006/10/05 | 1,490 | 1,531 | 1,490 | 1,496 | +10 | +0.7% | 120,000 |
| 2006/10/04 | 1,483 | 1,494 | 1,480 | 1,486 | +3 | +0.2% | 34,000 |
| 2006/10/03 | 1,487 | 1,488 | 1,481 | 1,483 | -7 | -0.5% | 19,000 |
| 2006/10/02 | 1,496 | 1,496 | 1,478 | 1,490 | +9 | +0.6% | 10,000 |
| 2006/09/29 | 1,467 | 1,482 | 1,467 | 1,481 | +14 | +1% | 17,000 |
| 2006/09/28 | 1,494 | 1,494 | 1,459 | 1,467 | -18 | -1.2% | 25,000 |
| 2006/09/27 | 1,484 | 1,499 | 1,464 | 1,485 | +38 | +2.6% | 47,000 |
| 2006/09/26 | 1,456 | 1,456 | 1,443 | 1,447 | -18 | -1.2% | 14,000 |
| 2006/09/25 | 1,480 | 1,481 | 1,464 | 1,465 | -23 | -1.5% | 19,000 |
| 2006/09/22 | 1,500 | 1,500 | 1,483 | 1,488 | -28 | -1.8% | 19,000 |
| 2006/09/21 | 1,511 | 1,517 | 1,490 | 1,516 | +25 | +1.7% | 29,000 |
| 2006/09/20 | 1,482 | 1,494 | 1,482 | 1,491 | -6 | -0.4% | 9,000 |
| 2006/09/19 | 1,500 | 1,500 | 1,482 | 1,497 | -3 | -0.2% | 12,000 |
| 2006/09/15 | 1,475 | 1,500 | 1,465 | 1,500 | +43 | +3% | 16,000 |
| 2006/09/14 | 1,459 | 1,470 | 1,456 | 1,457 | -13 | -0.9% | 11,000 |
| 2006/09/13 | 1,497 | 1,500 | 1,470 | 1,470 | +4 | +0.3% | 28,000 |
| 2006/09/12 | 1,463 | 1,474 | 1,463 | 1,466 | -35 | -2.3% | 30,000 |
| 2006/09/11 | 1,504 | 1,511 | 1,489 | 1,501 | -29 | -1.9% | 17,000 |
| 2006/09/08 | 1,515 | 1,545 | 1,508 | 1,530 | -9 | -0.6% | 19,000 |
| 2006/09/07 | 1,542 | 1,542 | 1,522 | 1,539 | -21 | -1.3% | 14,000 |
| 2006/09/06 | 1,564 | 1,564 | 1,550 | 1,560 | +10 | +0.6% | 18,000 |
| 2006/09/05 | 1,559 | 1,559 | 1,547 | 1,550 | +17 | +1.1% | 15,000 |
| 2006/09/04 | 1,555 | 1,583 | 1,533 | 1,533 | +8 | +0.5% | 24,000 |
| 2006/09/01 | 1,490 | 1,525 | 1,490 | 1,525 | +12 | +0.8% | 15,000 |
| 2006/08/31 | 1,500 | 1,520 | 1,500 | 1,513 | +13 | +0.9% | 8,000 |
| 2006/08/30 | 1,501 | 1,510 | 1,498 | 1,500 | +2 | +0.1% | 17,000 |
| 2006/08/29 | 1,478 | 1,498 | 1,478 | 1,498 | +24 | +1.6% | 4,000 |
| 2006/08/28 | 1,526 | 1,526 | 1,474 | 1,474 | -45 | -3% | 22,000 |
| 2006/08/25 | 1,503 | 1,549 | 1,498 | 1,519 | +21 | +1.4% | 17,000 |
| 2006/08/24 | 1,512 | 1,512 | 1,483 | 1,498 | -14 | -0.9% | 14,000 |
| 2006/08/23 | 1,485 | 1,512 | 1,485 | 1,512 | +3 | +0.2% | 19,000 |
4601～
4650
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
