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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,710 | 1,729 | 1,705 | 1,720 | -4 | -0.2% | 58,000 |
| 2006/02/17 | 1,700 | 1,735 | 1,700 | 1,724 | -6 | -0.3% | 26,000 |
| 2006/02/16 | 1,723 | 1,750 | 1,723 | 1,730 | -19 | -1.1% | 54,000 |
| 2006/02/15 | 1,706 | 1,757 | 1,701 | 1,749 | +66 | +3.9% | 76,000 |
| 2006/02/14 | 1,682 | 1,720 | 1,677 | 1,683 | +20 | +1.2% | 56,000 |
| 2006/02/13 | 1,712 | 1,712 | 1,648 | 1,663 | -52 | -3% | 43,000 |
| 2006/02/10 | 1,720 | 1,720 | 1,694 | 1,715 | -5 | -0.3% | 27,000 |
| 2006/02/09 | 1,721 | 1,730 | 1,697 | 1,720 | +2 | +0.1% | 47,000 |
| 2006/02/08 | 1,735 | 1,750 | 1,718 | 1,718 | -12 | -0.7% | 37,000 |
| 2006/02/07 | 1,733 | 1,733 | 1,718 | 1,730 | ±0 | ±0% | 22,000 |
| 2006/02/06 | 1,704 | 1,730 | 1,704 | 1,730 | +30 | +1.8% | 52,000 |
| 2006/02/03 | 1,700 | 1,709 | 1,692 | 1,700 | -11 | -0.6% | 61,000 |
| 2006/02/02 | 1,713 | 1,730 | 1,710 | 1,711 | ±0 | ±0% | 73,000 |
| 2006/02/01 | 1,723 | 1,733 | 1,711 | 1,711 | -29 | -1.7% | 52,000 |
| 2006/01/31 | 1,712 | 1,740 | 1,712 | 1,740 | +14 | +0.8% | 35,000 |
| 2006/01/30 | 1,721 | 1,751 | 1,721 | 1,726 | +9 | +0.5% | 55,000 |
| 2006/01/27 | 1,706 | 1,730 | 1,706 | 1,717 | +12 | +0.7% | 49,000 |
| 2006/01/26 | 1,693 | 1,718 | 1,693 | 1,705 | +13 | +0.8% | 43,000 |
| 2006/01/25 | 1,731 | 1,731 | 1,691 | 1,692 | -52 | -3% | 46,000 |
| 2006/01/24 | 1,755 | 1,760 | 1,740 | 1,744 | -15 | -0.9% | 42,000 |
| 2006/01/23 | 1,719 | 1,759 | 1,715 | 1,759 | +10 | +0.6% | 46,000 |
| 2006/01/20 | 1,722 | 1,770 | 1,722 | 1,749 | -2 | -0.1% | 64,000 |
| 2006/01/19 | 1,695 | 1,774 | 1,690 | 1,751 | +61 | +3.6% | 61,000 |
| 2006/01/18 | 1,700 | 1,738 | 1,670 | 1,690 | -60 | -3.4% | 41,000 |
| 2006/01/17 | 1,751 | 1,790 | 1,750 | 1,750 | -30 | -1.7% | 66,000 |
| 2006/01/16 | 1,769 | 1,800 | 1,756 | 1,780 | -5 | -0.3% | 76,000 |
| 2006/01/13 | 1,825 | 1,825 | 1,783 | 1,785 | +2 | +0.1% | 165,000 |
| 2006/01/12 | 1,780 | 1,830 | 1,764 | 1,783 | +33 | +1.9% | 272,000 |
| 2006/01/11 | 1,744 | 1,775 | 1,736 | 1,750 | +4 | +0.2% | 145,000 |
| 2006/01/10 | 1,755 | 1,764 | 1,745 | 1,746 | -10 | -0.6% | 68,000 |
| 2006/01/06 | 1,757 | 1,764 | 1,740 | 1,756 | +2 | +0.1% | 75,000 |
| 2006/01/05 | 1,757 | 1,758 | 1,735 | 1,754 | -2 | -0.1% | 51,000 |
| 2006/01/04 | 1,754 | 1,779 | 1,746 | 1,756 | +2 | +0.1% | 47,000 |
| 2005/12/30 | 1,754 | 1,755 | 1,742 | 1,754 | ±0 | ±0% | 29,000 |
| 2005/12/29 | 1,733 | 1,774 | 1,733 | 1,754 | +5 | +0.3% | 133,000 |
| 2005/12/28 | 1,725 | 1,750 | 1,725 | 1,749 | ±0 | ±0% | 63,000 |
| 2005/12/27 | 1,751 | 1,768 | 1,730 | 1,749 | -3 | -0.2% | 85,000 |
| 2005/12/26 | 1,774 | 1,774 | 1,743 | 1,752 | +21 | +1.2% | 113,000 |
| 2005/12/22 | 1,715 | 1,757 | 1,715 | 1,731 | +9 | +0.5% | 69,000 |
| 2005/12/21 | 1,757 | 1,763 | 1,722 | 1,722 | -35 | -2% | 112,000 |
| 2005/12/20 | 1,756 | 1,769 | 1,746 | 1,757 | +17 | +1% | 105,000 |
| 2005/12/19 | 1,756 | 1,758 | 1,737 | 1,740 | -16 | -0.9% | 90,000 |
| 2005/12/16 | 1,738 | 1,765 | 1,721 | 1,756 | +35 | +2% | 141,000 |
| 2005/12/15 | 1,745 | 1,765 | 1,721 | 1,721 | -36 | -2% | 287,000 |
| 2005/12/14 | 1,820 | 1,828 | 1,755 | 1,757 | -102 | -5.5% | 170,000 |
| 2005/12/13 | 1,846 | 1,875 | 1,845 | 1,859 | +12 | +0.6% | 120,000 |
| 2005/12/12 | 1,802 | 1,867 | 1,802 | 1,847 | +15 | +0.8% | 81,000 |
| 2005/12/09 | 1,787 | 1,836 | 1,787 | 1,832 | +15 | +0.8% | 79,000 |
| 2005/12/08 | 1,835 | 1,837 | 1,801 | 1,817 | -25 | -1.4% | 136,000 |
| 2005/12/07 | 1,765 | 1,875 | 1,765 | 1,842 | +47 | +2.6% | 402,000 |
4701～
4750
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
