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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 2005/07/11 | 1,346 | 1,354 | 1,346 | 1,354 | +8 | +0.6% | 18,000 |
| 2005/07/08 | 1,325 | 1,349 | 1,323 | 1,346 | +11 | +0.8% | 23,000 |
| 2005/07/07 | 1,341 | 1,341 | 1,326 | 1,335 | -10 | -0.7% | 11,000 |
| 2005/07/06 | 1,340 | 1,348 | 1,340 | 1,345 | +5 | +0.4% | 12,000 |
| 2005/07/05 | 1,334 | 1,340 | 1,322 | 1,340 | +3 | +0.2% | 17,000 |
| 2005/07/04 | 1,330 | 1,337 | 1,320 | 1,337 | +7 | +0.5% | 15,000 |
| 2005/07/01 | 1,351 | 1,361 | 1,321 | 1,330 | -22 | -1.6% | 27,000 |
| 2005/06/30 | 1,337 | 1,352 | 1,329 | 1,352 | +16 | +1.2% | 25,000 |
| 2005/06/29 | 1,320 | 1,348 | 1,320 | 1,336 | -17 | -1.3% | 22,000 |
| 2005/06/28 | 1,325 | 1,353 | 1,325 | 1,353 | +8 | +0.6% | 11,000 |
| 2005/06/27 | 1,353 | 1,358 | 1,324 | 1,345 | -8 | -0.6% | 13,000 |
| 2005/06/24 | 1,362 | 1,362 | 1,353 | 1,353 | -8 | -0.6% | 9,000 |
| 2005/06/23 | 1,368 | 1,370 | 1,360 | 1,361 | ±0 | ±0% | 25,000 |
| 2005/06/22 | 1,355 | 1,364 | 1,355 | 1,361 | +10 | +0.7% | 18,000 |
| 2005/06/21 | 1,350 | 1,370 | 1,350 | 1,351 | +6 | +0.4% | 44,000 |
| 2005/06/20 | 1,342 | 1,350 | 1,342 | 1,345 | +7 | +0.5% | 22,000 |
| 2005/06/17 | 1,330 | 1,348 | 1,320 | 1,338 | +22 | +1.7% | 25,000 |
| 2005/06/16 | 1,305 | 1,316 | 1,304 | 1,316 | +13 | +1% | 12,000 |
| 2005/06/15 | 1,308 | 1,308 | 1,291 | 1,303 | -4 | -0.3% | 11,000 |
| 2005/06/14 | 1,303 | 1,310 | 1,301 | 1,307 | +3 | +0.2% | 5,000 |
| 2005/06/13 | 1,306 | 1,340 | 1,304 | 1,304 | -1 | -0.1% | 14,000 |
| 2005/06/10 | 1,302 | 1,330 | 1,302 | 1,305 | +13 | +1% | 30,000 |
| 2005/06/09 | 1,295 | 1,300 | 1,290 | 1,292 | +2 | +0.2% | 17,000 |
| 2005/06/08 | 1,262 | 1,300 | 1,262 | 1,290 | +28 | +2.2% | 27,000 |
4901～
4950
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
