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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 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 |
| 2005/12/06 | 1,819 | 1,829 | 1,770 | 1,795 | -13 | -0.7% | 298,000 |
| 2005/12/05 | 1,779 | 1,830 | 1,779 | 1,808 | +42 | +2.4% | 55,000 |
| 2005/12/02 | 1,735 | 1,784 | 1,735 | 1,766 | +77 | +4.6% | 64,000 |
| 2005/12/01 | 1,601 | 1,689 | 1,601 | 1,689 | +89 | +5.6% | 87,000 |
| 2005/11/30 | 1,621 | 1,625 | 1,590 | 1,600 | -44 | -2.7% | 116,000 |
| 2005/11/29 | 1,659 | 1,659 | 1,580 | 1,644 | -16 | -1% | 67,000 |
| 2005/11/28 | 1,687 | 1,719 | 1,627 | 1,660 | -57 | -3.3% | 41,000 |
| 2005/11/25 | 1,720 | 1,720 | 1,692 | 1,717 | -3 | -0.2% | 25,000 |
| 2005/11/24 | 1,768 | 1,768 | 1,720 | 1,720 | -78 | -4.3% | 40,000 |
| 2005/11/22 | 1,795 | 1,810 | 1,788 | 1,798 | +44 | +2.5% | 39,000 |
| 2005/11/21 | 1,736 | 1,819 | 1,736 | 1,754 | +18 | +1% | 55,000 |
| 2005/11/18 | 1,760 | 1,823 | 1,710 | 1,736 | +46 | +2.7% | 56,000 |
| 2005/11/17 | 1,592 | 1,690 | 1,592 | 1,690 | +80 | +5% | 33,000 |
| 2005/11/16 | 1,580 | 1,621 | 1,580 | 1,610 | +8 | +0.5% | 21,000 |
| 2005/11/15 | 1,600 | 1,603 | 1,600 | 1,602 | -7 | -0.4% | 29,000 |
| 2005/11/14 | 1,607 | 1,610 | 1,600 | 1,609 | +5 | +0.3% | 44,000 |
| 2005/11/11 | 1,622 | 1,622 | 1,600 | 1,604 | -17 | -1% | 25,000 |
| 2005/11/10 | 1,617 | 1,640 | 1,592 | 1,621 | +29 | +1.8% | 23,000 |
| 2005/11/09 | 1,584 | 1,599 | 1,580 | 1,592 | -8 | -0.5% | 26,000 |
| 2005/11/08 | 1,668 | 1,668 | 1,593 | 1,600 | -70 | -4.2% | 30,000 |
| 2005/11/07 | 1,669 | 1,694 | 1,644 | 1,670 | +63 | +3.9% | 43,000 |
| 2005/11/04 | 1,567 | 1,629 | 1,567 | 1,607 | +70 | +4.6% | 53,000 |
| 2005/11/02 | 1,527 | 1,549 | 1,527 | 1,537 | +12 | +0.8% | 23,000 |
| 2005/11/01 | 1,519 | 1,525 | 1,510 | 1,525 | +22 | +1.5% | 35,000 |
4801～
4850
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
