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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,472 | 1,477 | 1,468 | 1,470 | -22 | -1.5% | 15,000 |
| 2006/07/13 | 1,526 | 1,526 | 1,480 | 1,492 | -34 | -2.2% | 46,000 |
| 2006/07/12 | 1,553 | 1,554 | 1,521 | 1,526 | -30 | -1.9% | 24,000 |
| 2006/07/11 | 1,526 | 1,556 | 1,526 | 1,556 | -17 | -1.1% | 11,000 |
| 2006/07/10 | 1,582 | 1,589 | 1,563 | 1,573 | +7 | +0.4% | 18,000 |
| 2006/07/07 | 1,595 | 1,595 | 1,540 | 1,566 | -29 | -1.8% | 22,000 |
| 2006/07/06 | 1,561 | 1,606 | 1,558 | 1,595 | +34 | +2.2% | 36,000 |
| 2006/07/05 | 1,518 | 1,561 | 1,518 | 1,561 | +38 | +2.5% | 26,000 |
| 2006/07/04 | 1,510 | 1,526 | 1,509 | 1,523 | +14 | +0.9% | 17,000 |
| 2006/07/03 | 1,470 | 1,509 | 1,470 | 1,509 | +39 | +2.7% | 32,000 |
| 2006/06/30 | 1,470 | 1,510 | 1,436 | 1,470 | +15 | +1% | 89,000 |
| 2006/06/29 | 1,470 | 1,471 | 1,410 | 1,455 | -15 | -1% | 101,000 |
| 2006/06/28 | 1,465 | 1,502 | 1,465 | 1,470 | -39 | -2.6% | 62,000 |
| 2006/06/27 | 1,486 | 1,510 | 1,486 | 1,509 | +22 | +1.5% | 12,000 |
| 2006/06/26 | 1,510 | 1,510 | 1,477 | 1,487 | -30 | -2% | 39,000 |
| 2006/06/23 | 1,514 | 1,536 | 1,492 | 1,517 | -20 | -1.3% | 26,000 |
| 2006/06/22 | 1,519 | 1,545 | 1,519 | 1,537 | +19 | +1.3% | 22,000 |
| 2006/06/21 | 1,487 | 1,562 | 1,487 | 1,518 | +1 | +0.1% | 56,000 |
| 2006/06/20 | 1,529 | 1,535 | 1,500 | 1,517 | -2 | -0.1% | 14,000 |
| 2006/06/19 | 1,491 | 1,533 | 1,491 | 1,519 | +29 | +1.9% | 19,000 |
| 2006/06/16 | 1,466 | 1,490 | 1,466 | 1,490 | +13 | +0.9% | 54,000 |
| 2006/06/15 | 1,477 | 1,490 | 1,467 | 1,477 | +10 | +0.7% | 46,000 |
| 2006/06/14 | 1,470 | 1,471 | 1,465 | 1,467 | +6 | +0.4% | 20,000 |
| 2006/06/13 | 1,533 | 1,533 | 1,461 | 1,461 | -46 | -3.1% | 50,000 |
| 2006/06/12 | 1,500 | 1,518 | 1,500 | 1,507 | -23 | -1.5% | 20,000 |
| 2006/06/09 | 1,517 | 1,557 | 1,500 | 1,530 | -17 | -1.1% | 71,000 |
| 2006/06/08 | 1,555 | 1,555 | 1,547 | 1,547 | -9 | -0.6% | 12,000 |
| 2006/06/07 | 1,608 | 1,608 | 1,553 | 1,556 | -52 | -3.2% | 26,000 |
| 2006/06/06 | 1,608 | 1,618 | 1,600 | 1,608 | -6 | -0.4% | 29,000 |
| 2006/06/05 | 1,614 | 1,614 | 1,600 | 1,614 | ±0 | ±0% | 27,000 |
| 2006/06/02 | 1,593 | 1,614 | 1,584 | 1,614 | +38 | +2.4% | 20,000 |
| 2006/06/01 | 1,560 | 1,583 | 1,560 | 1,576 | +16 | +1% | 28,000 |
| 2006/05/31 | 1,550 | 1,582 | 1,550 | 1,560 | +5 | +0.3% | 28,000 |
| 2006/05/30 | 1,590 | 1,590 | 1,555 | 1,555 | -24 | -1.5% | 11,000 |
| 2006/05/29 | 1,609 | 1,609 | 1,561 | 1,579 | -30 | -1.9% | 28,000 |
| 2006/05/26 | 1,600 | 1,609 | 1,595 | 1,609 | +12 | +0.8% | 11,000 |
| 2006/05/25 | 1,571 | 1,597 | 1,550 | 1,597 | +26 | +1.7% | 85,000 |
| 2006/05/24 | 1,580 | 1,589 | 1,570 | 1,571 | -10 | -0.6% | 46,000 |
| 2006/05/23 | 1,588 | 1,597 | 1,580 | 1,581 | +3 | +0.2% | 16,000 |
| 2006/05/22 | 1,573 | 1,597 | 1,573 | 1,578 | +9 | +0.6% | 31,000 |
| 2006/05/19 | 1,563 | 1,580 | 1,555 | 1,569 | -12 | -0.8% | 58,000 |
| 2006/05/18 | 1,567 | 1,597 | 1,567 | 1,581 | -11 | -0.7% | 15,000 |
| 2006/05/17 | 1,630 | 1,630 | 1,587 | 1,592 | -33 | -2% | 38,000 |
| 2006/05/16 | 1,624 | 1,650 | 1,584 | 1,625 | ±0 | ±0% | 31,000 |
| 2006/05/15 | 1,578 | 1,625 | 1,561 | 1,625 | +47 | +3% | 48,000 |
| 2006/05/12 | 1,603 | 1,603 | 1,563 | 1,578 | -55 | -3.4% | 32,000 |
| 2006/05/11 | 1,641 | 1,643 | 1,626 | 1,633 | +9 | +0.6% | 19,000 |
| 2006/05/10 | 1,638 | 1,681 | 1,624 | 1,624 | -38 | -2.3% | 61,000 |
| 2006/05/09 | 1,678 | 1,678 | 1,660 | 1,662 | -16 | -1% | 24,000 |
| 2006/05/08 | 1,695 | 1,695 | 1,677 | 1,678 | +24 | +1.5% | 36,000 |
4601～
4650
件表示中 / 6946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 | 90,800円 | +3.5% | +45.6% | 2.86% | 47.39倍 | 0.51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 |
| 力の源ＨＤ | 130,200円 | +10.2% | +5.4% | 1.38% | 16.26倍 | 3.83倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 薬王堂ＨＤ | 198,700円 | +10.7% | +4.7% | 1.46% | 8.85倍 | 1.05倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| 大戸屋ＨＤ | 524,000円 | +4.2% | +0.5% | 0.10% | 31.17倍 | 9.44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 |
| アドヴァンＧ | 82,000円 | -0.1% | -8.7% | 4.88% | 5.22倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
