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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,515 | 1,515 | 1,497 | 1,509 | +4 | +0.3% | 9,000 |
| 2006/08/21 | 1,500 | 1,520 | 1,500 | 1,505 | +10 | +0.7% | 41,000 |
| 2006/08/18 | 1,490 | 1,495 | 1,468 | 1,495 | +5 | +0.3% | 26,000 |
| 2006/08/17 | 1,477 | 1,490 | 1,477 | 1,490 | ±0 | ±0% | 13,000 |
| 2006/08/16 | 1,500 | 1,500 | 1,476 | 1,490 | +17 | +1.2% | 23,000 |
| 2006/08/15 | 1,457 | 1,473 | 1,457 | 1,473 | +24 | +1.7% | 25,000 |
| 2006/08/14 | 1,438 | 1,449 | 1,405 | 1,449 | +11 | +0.8% | 12,000 |
| 2006/08/11 | 1,404 | 1,438 | 1,404 | 1,438 | +41 | +2.9% | 9,000 |
| 2006/08/10 | 1,399 | 1,419 | 1,387 | 1,397 | -2 | -0.1% | 30,000 |
| 2006/08/09 | 1,385 | 1,410 | 1,381 | 1,399 | -26 | -1.8% | 26,000 |
| 2006/08/08 | 1,449 | 1,449 | 1,425 | 1,425 | - | - | 15,000 |
| 2006/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/04 | 1,471 | 1,472 | 1,454 | 1,454 | -17 | -1.2% | 36,000 |
| 2006/08/03 | 1,497 | 1,497 | 1,466 | 1,471 | -29 | -1.9% | 32,000 |
| 2006/08/02 | 1,471 | 1,501 | 1,471 | 1,500 | +29 | +2% | 21,000 |
| 2006/08/01 | 1,485 | 1,485 | 1,470 | 1,471 | -14 | -0.9% | 23,000 |
| 2006/07/31 | 1,474 | 1,500 | 1,474 | 1,485 | +31 | +2.1% | 14,000 |
| 2006/07/28 | 1,473 | 1,473 | 1,453 | 1,454 | +11 | +0.8% | 23,000 |
| 2006/07/27 | 1,421 | 1,450 | 1,421 | 1,443 | +42 | +3% | 41,000 |
| 2006/07/26 | 1,392 | 1,410 | 1,390 | 1,401 | +29 | +2.1% | 21,000 |
| 2006/07/25 | 1,401 | 1,401 | 1,349 | 1,372 | -29 | -2.1% | 22,000 |
| 2006/07/24 | 1,427 | 1,427 | 1,400 | 1,401 | -25 | -1.8% | 16,000 |
| 2006/07/21 | 1,425 | 1,452 | 1,415 | 1,426 | +1 | +0.1% | 35,000 |
| 2006/07/20 | 1,443 | 1,443 | 1,416 | 1,425 | +2 | +0.1% | 54,000 |
| 2006/07/19 | 1,430 | 1,430 | 1,405 | 1,423 | -13 | -0.9% | 19,000 |
| 2006/07/18 | 1,450 | 1,463 | 1,435 | 1,436 | -34 | -2.3% | 13,000 |
| 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 |
4651～
4700
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
