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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 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 |
| 2004/09/06 | 1,311 | 1,311 | 1,279 | 1,283 | -28 | -2.1% | 21,000 |
| 2004/09/03 | 1,349 | 1,369 | 1,310 | 1,311 | -19 | -1.4% | 11,000 |
| 2004/09/02 | 1,349 | 1,349 | 1,329 | 1,330 | -38 | -2.8% | 6,000 |
| 2004/09/01 | 1,375 | 1,383 | 1,368 | 1,368 | +13 | +1% | 9,000 |
| 2004/08/31 | 1,365 | 1,365 | 1,355 | 1,355 | +9 | +0.7% | 2,000 |
| 2004/08/30 | 1,365 | 1,365 | 1,346 | 1,346 | -19 | -1.4% | 2,000 |
| 2004/08/27 | 1,365 | 1,380 | 1,360 | 1,365 | +13 | +1% | 9,000 |
| 2004/08/26 | 1,347 | 1,353 | 1,346 | 1,352 | +12 | +0.9% | 11,000 |
| 2004/08/25 | 1,336 | 1,340 | 1,325 | 1,340 | +3 | +0.2% | 7,000 |
| 2004/08/24 | 1,377 | 1,377 | 1,337 | 1,337 | -40 | -2.9% | 3,000 |
| 2004/08/23 | 1,357 | 1,390 | 1,357 | 1,377 | +20 | +1.5% | 24,000 |
| 2004/08/20 | 1,365 | 1,365 | 1,349 | 1,357 | +12 | +0.9% | 4,000 |
| 2004/08/19 | 1,342 | 1,345 | 1,342 | 1,345 | +6 | +0.4% | 6,000 |
| 2004/08/18 | 1,326 | 1,339 | 1,326 | 1,339 | -1 | -0.1% | 2,000 |
| 2004/08/17 | 1,344 | 1,345 | 1,340 | 1,340 | -15 | -1.1% | 13,000 |
| 2004/08/16 | 1,395 | 1,396 | 1,355 | 1,355 | -35 | -2.5% | 13,000 |
| 2004/08/13 | 1,411 | 1,420 | 1,390 | 1,390 | -20 | -1.4% | 23,000 |
| 2004/08/12 | 1,405 | 1,419 | 1,391 | 1,410 | -9 | -0.6% | 7,000 |
| 2004/08/11 | 1,403 | 1,419 | 1,391 | 1,419 | +29 | +2.1% | 11,000 |
5101～
5150
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
