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 |
|---|---|---|---|---|---|---|---|
| 2004/11/19 | 1,195 | 1,195 | 1,190 | 1,191 | -4 | -0.3% | 5,000 |
| 2004/11/18 | 1,199 | 1,200 | 1,195 | 1,195 | -8 | -0.7% | 6,000 |
| 2004/11/17 | 1,215 | 1,215 | 1,203 | 1,203 | -12 | -1% | 8,000 |
| 2004/11/16 | 1,223 | 1,224 | 1,215 | 1,215 | -8 | -0.7% | 7,000 |
| 2004/11/15 | 1,203 | 1,224 | 1,203 | 1,223 | +16 | +1.3% | 6,000 |
| 2004/11/12 | 1,217 | 1,218 | 1,206 | 1,207 | +8 | +0.7% | 11,000 |
| 2004/11/11 | 1,201 | 1,202 | 1,197 | 1,199 | -22 | -1.8% | 17,000 |
| 2004/11/10 | 1,217 | 1,224 | 1,217 | 1,221 | +24 | +2% | 4,000 |
| 2004/11/09 | 1,197 | 1,197 | 1,197 | 1,197 | ±0 | ±0% | 1,000 |
| 2004/11/08 | 1,197 | 1,197 | 1,197 | 1,197 | +7 | +0.6% | 5,000 |
| 2004/11/05 | 1,166 | 1,190 | 1,166 | 1,190 | +25 | +2.1% | 5,000 |
| 2004/11/04 | 1,210 | 1,210 | 1,161 | 1,165 | -45 | -3.7% | 19,000 |
| 2004/11/02 | 1,214 | 1,214 | 1,210 | 1,210 | -4 | -0.3% | 3,000 |
| 2004/11/01 | 1,204 | 1,214 | 1,199 | 1,214 | +9 | +0.7% | 11,000 |
| 2004/10/29 | 1,201 | 1,205 | 1,201 | 1,205 | -11 | -0.9% | 14,000 |
| 2004/10/28 | 1,214 | 1,216 | 1,214 | 1,216 | +3 | +0.2% | 4,000 |
| 2004/10/27 | 1,240 | 1,240 | 1,205 | 1,213 | -27 | -2.2% | 10,000 |
| 2004/10/26 | 1,236 | 1,240 | 1,235 | 1,240 | +5 | +0.4% | 14,000 |
| 2004/10/25 | 1,231 | 1,235 | 1,211 | 1,235 | -55 | -4.3% | 7,000 |
| 2004/10/22 | 1,319 | 1,319 | 1,290 | 1,290 | -30 | -2.3% | 4,000 |
| 2004/10/21 | 1,304 | 1,335 | 1,304 | 1,320 | -4 | -0.3% | 18,000 |
| 2004/10/20 | 1,334 | 1,334 | 1,317 | 1,324 | ±0 | ±0% | 11,000 |
| 2004/10/19 | 1,303 | 1,324 | 1,303 | 1,324 | +23 | +1.8% | 3,000 |
| 2004/10/18 | 1,301 | 1,301 | 1,301 | 1,301 | ±0 | ±0% | 1,000 |
| 2004/10/15 | 1,314 | 1,314 | 1,300 | 1,301 | -13 | -1% | 6,000 |
| 2004/10/14 | 1,335 | 1,335 | 1,295 | 1,314 | +19 | +1.5% | 14,000 |
| 2004/10/13 | 1,300 | 1,300 | 1,295 | 1,295 | +15 | +1.2% | 6,000 |
| 2004/10/12 | 1,288 | 1,289 | 1,280 | 1,280 | ±0 | ±0% | 8,000 |
| 2004/10/08 | 1,325 | 1,325 | 1,280 | 1,280 | -25 | -1.9% | 8,000 |
| 2004/10/07 | 1,298 | 1,320 | 1,298 | 1,305 | +7 | +0.5% | 14,000 |
| 2004/10/06 | 1,298 | 1,298 | 1,298 | 1,298 | -2 | -0.2% | 1,000 |
| 2004/10/05 | 1,300 | 1,300 | 1,300 | 1,300 | +3 | +0.2% | 8,000 |
| 2004/10/04 | 1,290 | 1,297 | 1,287 | 1,297 | +47 | +3.8% | 8,000 |
| 2004/10/01 | 1,238 | 1,250 | 1,236 | 1,250 | +12 | +1% | 5,000 |
| 2004/09/30 | 1,249 | 1,269 | 1,238 | 1,238 | -31 | -2.4% | 6,000 |
| 2004/09/29 | 1,280 | 1,280 | 1,261 | 1,269 | +28 | +2.3% | 9,000 |
| 2004/09/28 | 1,240 | 1,250 | 1,240 | 1,241 | +16 | +1.3% | 9,000 |
| 2004/09/27 | 1,229 | 1,229 | 1,225 | 1,225 | -3 | -0.2% | 3,000 |
| 2004/09/24 | 1,233 | 1,233 | 1,220 | 1,228 | -45 | -3.5% | 12,000 |
| 2004/09/22 | 1,251 | 1,274 | 1,251 | 1,273 | +25 | +2% | 6,000 |
| 2004/09/21 | 1,247 | 1,280 | 1,247 | 1,248 | +1 | +0.1% | 11,000 |
| 2004/09/17 | 1,267 | 1,278 | 1,238 | 1,247 | -21 | -1.7% | 25,000 |
| 2004/09/16 | 1,257 | 1,277 | 1,257 | 1,268 | -9 | -0.7% | 12,000 |
| 2004/09/15 | 1,262 | 1,297 | 1,262 | 1,277 | +16 | +1.3% | 18,000 |
| 2004/09/14 | 1,256 | 1,270 | 1,250 | 1,261 | +6 | +0.5% | 13,000 |
| 2004/09/13 | 1,311 | 1,311 | 1,255 | 1,255 | +4 | +0.3% | 9,000 |
| 2004/09/10 | 1,236 | 1,251 | 1,220 | 1,251 | +15 | +1.2% | 26,000 |
| 2004/09/09 | 1,238 | 1,238 | 1,236 | 1,236 | +7 | +0.6% | 3,000 |
| 2004/09/08 | 1,270 | 1,270 | 1,229 | 1,229 | -39 | -3.1% | 7,000 |
| 2004/09/07 | 1,284 | 1,288 | 1,251 | 1,268 | -15 | -1.2% | 23,000 |
5001～
5050
件表示中 / 6941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 | 91,600円 | +3.5% | +45.6% | 2.84% | 47.81倍 | 0.52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 | 130,000円 | +10.2% | +5.4% | 1.38% | 16.24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 | 197,600円 | +10.7% | +4.7% | 1.47% | 8.80倍 | 1.04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 | 520,000円 | +4.2% | +0.5% | 0.10% | 30.93倍 | 9.37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 | 80,600円 | -0.1% | -8.7% | 4.96% | 5.13倍 | 0.52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
