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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 1,474 | 1,525 | 1,466 | 1,503 | +38 | +2.6% | 50,000 |
| 2005/10/28 | 1,450 | 1,465 | 1,450 | 1,465 | +15 | +1% | 10,000 |
| 2005/10/27 | 1,441 | 1,450 | 1,437 | 1,450 | +20 | +1.4% | 14,000 |
| 2005/10/26 | 1,433 | 1,442 | 1,416 | 1,430 | +16 | +1.1% | 25,000 |
| 2005/10/25 | 1,390 | 1,435 | 1,390 | 1,414 | -6 | -0.4% | 31,000 |
| 2005/10/24 | 1,422 | 1,423 | 1,411 | 1,420 | +6 | +0.4% | 31,000 |
| 2005/10/21 | 1,404 | 1,433 | 1,401 | 1,414 | -10 | -0.7% | 52,000 |
| 2005/10/20 | 1,431 | 1,431 | 1,411 | 1,424 | +13 | +0.9% | 46,000 |
| 2005/10/19 | 1,409 | 1,417 | 1,397 | 1,411 | +21 | +1.5% | 64,000 |
| 2005/10/18 | 1,375 | 1,405 | 1,375 | 1,390 | +29 | +2.1% | 58,000 |
| 2005/10/17 | 1,374 | 1,375 | 1,353 | 1,361 | +1 | +0.1% | 31,000 |
| 2005/10/14 | 1,346 | 1,360 | 1,341 | 1,360 | +12 | +0.9% | 16,000 |
| 2005/10/13 | 1,337 | 1,350 | 1,335 | 1,348 | +12 | +0.9% | 27,000 |
| 2005/10/12 | 1,358 | 1,358 | 1,328 | 1,336 | -10 | -0.7% | 31,000 |
| 2005/10/11 | 1,349 | 1,351 | 1,316 | 1,346 | +10 | +0.7% | 26,000 |
| 2005/10/07 | 1,330 | 1,336 | 1,320 | 1,336 | +36 | +2.8% | 35,000 |
| 2005/10/06 | 1,320 | 1,330 | 1,300 | 1,300 | -21 | -1.6% | 28,000 |
| 2005/10/05 | 1,370 | 1,370 | 1,310 | 1,321 | -35 | -2.6% | 87,000 |
| 2005/10/04 | 1,362 | 1,375 | 1,330 | 1,356 | -26 | -1.9% | 61,000 |
| 2005/10/03 | 1,393 | 1,393 | 1,375 | 1,382 | -31 | -2.2% | 15,000 |
| 2005/09/30 | 1,446 | 1,446 | 1,387 | 1,413 | -37 | -2.6% | 42,000 |
| 2005/09/29 | 1,442 | 1,450 | 1,415 | 1,450 | +8 | +0.6% | 42,000 |
| 2005/09/28 | 1,421 | 1,450 | 1,421 | 1,442 | +32 | +2.3% | 17,000 |
| 2005/09/27 | 1,435 | 1,439 | 1,395 | 1,410 | -12 | -0.8% | 18,000 |
| 2005/09/26 | 1,416 | 1,443 | 1,416 | 1,422 | +7 | +0.5% | 18,000 |
| 2005/09/22 | 1,421 | 1,447 | 1,403 | 1,415 | -6 | -0.4% | 17,000 |
| 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 |
4851～
4900
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
