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 |
|---|---|---|---|---|---|---|---|
| 2004/06/25 | 1,462 | 1,464 | 1,440 | 1,451 | -32 | -2.2% | 13,000 |
| 2004/06/24 | 1,459 | 1,483 | 1,459 | 1,483 | -16 | -1.1% | 16,000 |
| 2004/06/23 | 1,543 | 1,552 | 1,498 | 1,499 | -51 | -3.3% | 16,000 |
| 2004/06/22 | 1,598 | 1,598 | 1,538 | 1,550 | -6 | -0.4% | 17,000 |
| 2004/06/21 | 1,467 | 1,562 | 1,467 | 1,556 | +92 | +6.3% | 42,000 |
| 2004/06/18 | 1,480 | 1,483 | 1,460 | 1,464 | -27 | -1.8% | 28,000 |
| 2004/06/17 | 1,505 | 1,535 | 1,480 | 1,491 | -44 | -2.9% | 21,000 |
| 2004/06/16 | 1,499 | 1,541 | 1,499 | 1,535 | +64 | +4.4% | 16,000 |
| 2004/06/15 | 1,497 | 1,497 | 1,470 | 1,471 | -19 | -1.3% | 24,000 |
| 2004/06/14 | 1,524 | 1,538 | 1,490 | 1,490 | -34 | -2.2% | 14,000 |
| 2004/06/11 | 1,563 | 1,563 | 1,514 | 1,524 | -40 | -2.6% | 34,000 |
| 2004/06/10 | 1,595 | 1,596 | 1,500 | 1,564 | -38 | -2.4% | 53,000 |
| 2004/06/09 | 1,555 | 1,628 | 1,555 | 1,602 | +47 | +3% | 55,000 |
| 2004/06/08 | 1,539 | 1,599 | 1,534 | 1,555 | +21 | +1.4% | 65,000 |
| 2004/06/07 | 1,500 | 1,549 | 1,500 | 1,534 | +55 | +3.7% | 64,000 |
| 2004/06/04 | 1,433 | 1,487 | 1,430 | 1,479 | +47 | +3.3% | 63,000 |
| 2004/06/03 | 1,446 | 1,470 | 1,427 | 1,432 | +7 | +0.5% | 40,000 |
| 2004/06/02 | 1,367 | 1,457 | 1,347 | 1,425 | +78 | +5.8% | 68,000 |
| 2004/06/01 | 1,337 | 1,353 | 1,337 | 1,347 | +25 | +1.9% | 28,000 |
| 2004/05/31 | 1,300 | 1,353 | 1,291 | 1,322 | +40 | +3.1% | 45,000 |
| 2004/05/28 | 1,286 | 1,299 | 1,272 | 1,282 | +16 | +1.3% | 26,000 |
| 2004/05/27 | 1,237 | 1,273 | 1,237 | 1,266 | +30 | +2.4% | 42,000 |
| 2004/05/26 | 1,217 | 1,237 | 1,217 | 1,236 | +19 | +1.6% | 46,000 |
| 2004/05/25 | 1,241 | 1,241 | 1,214 | 1,217 | -24 | -1.9% | 7,000 |
| 2004/05/24 | 1,250 | 1,257 | 1,238 | 1,241 | -11 | -0.9% | 57,000 |
| 2004/05/21 | 1,268 | 1,275 | 1,247 | 1,252 | -22 | -1.7% | 48,000 |
| 2004/05/20 | 1,239 | 1,280 | 1,229 | 1,274 | +35 | +2.8% | 20,000 |
| 2004/05/19 | 1,220 | 1,240 | 1,219 | 1,239 | +39 | +3.3% | 72,000 |
| 2004/05/18 | 1,180 | 1,200 | 1,161 | 1,200 | ±0 | ±0% | 120,000 |
| 2004/05/17 | 1,235 | 1,236 | 1,180 | 1,200 | -55 | -4.4% | 28,000 |
| 2004/05/14 | 1,249 | 1,263 | 1,249 | 1,255 | +10 | +0.8% | 72,000 |
| 2004/05/13 | 1,262 | 1,263 | 1,230 | 1,245 | -18 | -1.4% | 41,000 |
| 2004/05/12 | 1,232 | 1,274 | 1,232 | 1,263 | +53 | +4.4% | 52,000 |
| 2004/05/11 | 1,175 | 1,238 | 1,175 | 1,210 | -25 | -2% | 78,000 |
| 2004/05/10 | 1,433 | 1,445 | 1,227 | 1,235 | -268 | -17.8% | 87,000 |
| 2004/05/07 | 1,568 | 1,568 | 1,495 | 1,503 | -67 | -4.3% | 20,000 |
| 2004/05/06 | 1,602 | 1,602 | 1,570 | 1,570 | -16 | -1% | 22,000 |
| 2004/04/30 | 1,619 | 1,619 | 1,585 | 1,586 | -13 | -0.8% | 54,000 |
| 2004/04/28 | 1,580 | 1,599 | 1,580 | 1,599 | +19 | +1.2% | 26,000 |
| 2004/04/27 | 1,589 | 1,589 | 1,572 | 1,580 | -39 | -2.4% | 54,000 |
| 2004/04/26 | 1,574 | 1,620 | 1,543 | 1,619 | +75 | +4.9% | 50,000 |
| 2004/04/23 | 1,531 | 1,546 | 1,531 | 1,544 | -2 | -0.1% | 25,000 |
| 2004/04/22 | 1,514 | 1,547 | 1,514 | 1,546 | +32 | +2.1% | 37,000 |
| 2004/04/21 | 1,499 | 1,514 | 1,499 | 1,514 | +24 | +1.6% | 26,000 |
| 2004/04/20 | 1,486 | 1,490 | 1,459 | 1,490 | +24 | +1.6% | 27,000 |
| 2004/04/19 | 1,490 | 1,490 | 1,460 | 1,466 | -24 | -1.6% | 11,000 |
| 2004/04/16 | 1,448 | 1,490 | 1,440 | 1,490 | +40 | +2.8% | 32,000 |
| 2004/04/15 | 1,388 | 1,450 | 1,369 | 1,450 | +81 | +5.9% | 117,000 |
| 2004/04/14 | 1,305 | 1,369 | 1,305 | 1,369 | +70 | +5.4% | 73,000 |
| 2004/04/13 | 1,297 | 1,306 | 1,288 | 1,299 | ±0 | ±0% | 39,000 |
5101～
5150
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
