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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 1,682 | 1,685 | 1,670 | 1,671 | -14 | -0.8% | 25,000 |
| 2006/03/28 | 1,688 | 1,704 | 1,680 | 1,685 | -17 | -1% | 23,000 |
| 2006/03/27 | 1,702 | 1,740 | 1,684 | 1,702 | ±0 | ±0% | 54,000 |
| 2006/03/24 | 1,739 | 1,745 | 1,683 | 1,702 | -37 | -2.1% | 26,000 |
| 2006/03/23 | 1,747 | 1,749 | 1,700 | 1,739 | -11 | -0.6% | 34,000 |
| 2006/03/22 | 1,732 | 1,759 | 1,721 | 1,750 | +20 | +1.2% | 80,000 |
| 2006/03/20 | 1,695 | 1,739 | 1,666 | 1,730 | +33 | +1.9% | 59,000 |
| 2006/03/17 | 1,627 | 1,697 | 1,627 | 1,697 | +76 | +4.7% | 44,000 |
| 2006/03/16 | 1,647 | 1,677 | 1,621 | 1,621 | +4 | +0.2% | 39,000 |
| 2006/03/15 | 1,627 | 1,661 | 1,617 | 1,617 | -23 | -1.4% | 28,000 |
| 2006/03/14 | 1,616 | 1,640 | 1,602 | 1,640 | -5 | -0.3% | 27,000 |
| 2006/03/13 | 1,652 | 1,700 | 1,625 | 1,645 | -7 | -0.4% | 22,000 |
| 2006/03/10 | 1,644 | 1,678 | 1,630 | 1,652 | +8 | +0.5% | 52,000 |
| 2006/03/09 | 1,562 | 1,644 | 1,534 | 1,644 | +81 | +5.2% | 47,000 |
| 2006/03/08 | 1,565 | 1,565 | 1,508 | 1,563 | -2 | -0.1% | 43,000 |
| 2006/03/07 | 1,565 | 1,568 | 1,525 | 1,565 | ±0 | ±0% | 42,000 |
| 2006/03/06 | 1,537 | 1,565 | 1,506 | 1,565 | +1 | +0.1% | 36,000 |
| 2006/03/03 | 1,507 | 1,564 | 1,502 | 1,564 | +49 | +3.2% | 41,000 |
| 2006/03/02 | 1,523 | 1,600 | 1,505 | 1,515 | -7 | -0.5% | 52,000 |
| 2006/03/01 | 1,523 | 1,530 | 1,500 | 1,522 | -31 | -2% | 34,000 |
| 2006/02/28 | 1,550 | 1,588 | 1,472 | 1,553 | +3 | +0.2% | 116,000 |
| 2006/02/27 | 1,678 | 1,678 | 1,520 | 1,550 | -105 | -6.3% | 42,000 |
| 2006/02/24 | 1,708 | 1,708 | 1,651 | 1,655 | -23 | -1.4% | 56,000 |
| 2006/02/23 | 1,690 | 1,700 | 1,673 | 1,678 | -12 | -0.7% | 26,000 |
| 2006/02/22 | 1,698 | 1,725 | 1,690 | 1,690 | -35 | -2% | 38,000 |
| 2006/02/21 | 1,693 | 1,725 | 1,687 | 1,725 | +5 | +0.3% | 54,000 |
| 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 |
4751～
4800
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
