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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,432 | 1,456 | 1,421 | 1,421 | -10 | -0.7% | 32,000 |
| 2005/09/20 | 1,427 | 1,431 | 1,420 | 1,431 | +21 | +1.5% | 15,000 |
| 2005/09/16 | 1,400 | 1,410 | 1,400 | 1,410 | +15 | +1.1% | 18,000 |
| 2005/09/15 | 1,400 | 1,416 | 1,392 | 1,395 | -4 | -0.3% | 50,000 |
| 2005/09/14 | 1,454 | 1,464 | 1,397 | 1,399 | -55 | -3.8% | 41,000 |
| 2005/09/13 | 1,473 | 1,480 | 1,454 | 1,454 | -19 | -1.3% | 21,000 |
| 2005/09/12 | 1,476 | 1,476 | 1,455 | 1,473 | -2 | -0.1% | 20,000 |
| 2005/09/09 | 1,422 | 1,477 | 1,422 | 1,475 | +33 | +2.3% | 45,000 |
| 2005/09/08 | 1,467 | 1,469 | 1,442 | 1,442 | -25 | -1.7% | 15,000 |
| 2005/09/07 | 1,466 | 1,471 | 1,462 | 1,467 | +21 | +1.5% | 21,000 |
| 2005/09/06 | 1,470 | 1,471 | 1,446 | 1,446 | -24 | -1.6% | 20,000 |
| 2005/09/05 | 1,420 | 1,480 | 1,420 | 1,470 | ±0 | ±0% | 29,000 |
| 2005/09/02 | 1,485 | 1,485 | 1,466 | 1,470 | +3 | +0.2% | 12,000 |
| 2005/09/01 | 1,458 | 1,476 | 1,458 | 1,467 | +10 | +0.7% | 11,000 |
| 2005/08/31 | 1,440 | 1,457 | 1,440 | 1,457 | +37 | +2.6% | 11,000 |
| 2005/08/30 | 1,441 | 1,441 | 1,420 | 1,420 | -21 | -1.5% | 10,000 |
| 2005/08/29 | 1,438 | 1,456 | 1,435 | 1,441 | -17 | -1.2% | 11,000 |
| 2005/08/26 | 1,478 | 1,478 | 1,457 | 1,458 | -26 | -1.8% | 12,000 |
| 2005/08/25 | 1,492 | 1,492 | 1,446 | 1,484 | -13 | -0.9% | 24,000 |
| 2005/08/24 | 1,476 | 1,497 | 1,456 | 1,497 | +21 | +1.4% | 20,000 |
| 2005/08/23 | 1,494 | 1,497 | 1,474 | 1,476 | +1 | +0.1% | 12,000 |
| 2005/08/22 | 1,490 | 1,490 | 1,430 | 1,475 | -5 | -0.3% | 37,000 |
| 2005/08/19 | 1,493 | 1,493 | 1,453 | 1,480 | -8 | -0.5% | 30,000 |
| 2005/08/18 | 1,475 | 1,488 | 1,460 | 1,488 | +13 | +0.9% | 28,000 |
| 2005/08/17 | 1,477 | 1,489 | 1,461 | 1,475 | -10 | -0.7% | 18,000 |
| 2005/08/16 | 1,490 | 1,490 | 1,470 | 1,485 | +17 | +1.2% | 12,000 |
| 2005/08/15 | 1,470 | 1,486 | 1,460 | 1,468 | -22 | -1.5% | 21,000 |
| 2005/08/12 | 1,500 | 1,500 | 1,470 | 1,490 | ±0 | ±0% | 21,000 |
| 2005/08/11 | 1,498 | 1,500 | 1,490 | 1,490 | +44 | +3% | 29,000 |
| 2005/08/10 | 1,424 | 1,451 | 1,424 | 1,446 | +22 | +1.5% | 14,000 |
| 2005/08/09 | 1,405 | 1,425 | 1,373 | 1,424 | +20 | +1.4% | 26,000 |
| 2005/08/08 | 1,370 | 1,405 | 1,354 | 1,404 | -81 | -5.5% | 27,000 |
| 2005/08/05 | 1,481 | 1,486 | 1,480 | 1,485 | +4 | +0.3% | 12,000 |
| 2005/08/04 | 1,471 | 1,489 | 1,471 | 1,481 | +10 | +0.7% | 8,000 |
| 2005/08/03 | 1,459 | 1,475 | 1,457 | 1,471 | +13 | +0.9% | 25,000 |
| 2005/08/02 | 1,473 | 1,473 | 1,435 | 1,458 | +5 | +0.3% | 15,000 |
| 2005/08/01 | 1,431 | 1,453 | 1,431 | 1,453 | +23 | +1.6% | 32,000 |
| 2005/07/29 | 1,420 | 1,439 | 1,418 | 1,430 | +11 | +0.8% | 29,000 |
| 2005/07/28 | 1,418 | 1,419 | 1,417 | 1,419 | +1 | +0.1% | 16,000 |
| 2005/07/27 | 1,407 | 1,418 | 1,405 | 1,418 | +11 | +0.8% | 13,000 |
| 2005/07/26 | 1,396 | 1,407 | 1,390 | 1,407 | +12 | +0.9% | 18,000 |
| 2005/07/25 | 1,360 | 1,410 | 1,360 | 1,395 | -5 | -0.4% | 27,000 |
| 2005/07/22 | 1,418 | 1,418 | 1,382 | 1,400 | -8 | -0.6% | 13,000 |
| 2005/07/21 | 1,400 | 1,409 | 1,398 | 1,408 | +10 | +0.7% | 34,000 |
| 2005/07/20 | 1,397 | 1,398 | 1,388 | 1,398 | +11 | +0.8% | 19,000 |
| 2005/07/19 | 1,355 | 1,388 | 1,355 | 1,387 | +2 | +0.1% | 13,000 |
| 2005/07/15 | 1,379 | 1,389 | 1,361 | 1,385 | +6 | +0.4% | 28,000 |
| 2005/07/14 | 1,375 | 1,379 | 1,348 | 1,379 | +11 | +0.8% | 26,000 |
| 2005/07/13 | 1,359 | 1,368 | 1,332 | 1,368 | +9 | +0.7% | 21,000 |
| 2005/07/12 | 1,352 | 1,359 | 1,344 | 1,359 | +5 | +0.4% | 14,000 |
4801～
4850
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
