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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 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 |
| 2006/05/02 | 1,644 | 1,654 | 1,622 | 1,654 | +33 | +2% | 26,000 |
| 2006/05/01 | 1,625 | 1,627 | 1,614 | 1,621 | -4 | -0.2% | 14,000 |
| 2006/04/28 | 1,635 | 1,635 | 1,616 | 1,625 | -8 | -0.5% | 18,000 |
| 2006/04/27 | 1,621 | 1,648 | 1,621 | 1,633 | ±0 | ±0% | 14,000 |
| 2006/04/26 | 1,659 | 1,659 | 1,633 | 1,633 | -4 | -0.2% | 14,000 |
| 2006/04/25 | 1,625 | 1,642 | 1,601 | 1,637 | +11 | +0.7% | 18,000 |
| 2006/04/24 | 1,686 | 1,686 | 1,626 | 1,626 | -67 | -4% | 51,000 |
| 2006/04/21 | 1,678 | 1,724 | 1,672 | 1,693 | +14 | +0.8% | 62,000 |
| 2006/04/20 | 1,668 | 1,685 | 1,662 | 1,679 | -7 | -0.4% | 18,000 |
| 2006/04/19 | 1,691 | 1,700 | 1,685 | 1,686 | +1 | +0.1% | 21,000 |
| 2006/04/18 | 1,657 | 1,687 | 1,657 | 1,685 | +15 | +0.9% | 17,000 |
| 2006/04/17 | 1,701 | 1,712 | 1,670 | 1,670 | -30 | -1.8% | 23,000 |
| 2006/04/14 | 1,683 | 1,709 | 1,683 | 1,700 | +7 | +0.4% | 14,000 |
| 2006/04/13 | 1,694 | 1,717 | 1,691 | 1,693 | +1 | +0.1% | 32,000 |
| 2006/04/12 | 1,679 | 1,739 | 1,679 | 1,692 | +8 | +0.5% | 65,000 |
| 2006/04/11 | 1,720 | 1,721 | 1,684 | 1,684 | -56 | -3.2% | 39,000 |
| 2006/04/10 | 1,749 | 1,750 | 1,721 | 1,740 | -5 | -0.3% | 21,000 |
| 2006/04/07 | 1,710 | 1,751 | 1,710 | 1,745 | +33 | +1.9% | 85,000 |
| 2006/04/06 | 1,673 | 1,740 | 1,664 | 1,712 | +9 | +0.5% | 91,000 |
| 2006/04/05 | 1,670 | 1,720 | 1,640 | 1,703 | +14 | +0.8% | 215,000 |
| 2006/04/04 | 1,717 | 1,718 | 1,677 | 1,689 | -33 | -1.9% | 78,000 |
| 2006/04/03 | 1,703 | 1,744 | 1,682 | 1,722 | +19 | +1.1% | 45,000 |
| 2006/03/31 | 1,730 | 1,736 | 1,700 | 1,703 | -22 | -1.3% | 33,000 |
| 2006/03/30 | 1,671 | 1,739 | 1,671 | 1,725 | +54 | +3.2% | 58,000 |
4701～
4750
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
