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 |
|---|---|---|---|---|---|---|---|
| 2004/04/12 | 1,297 | 1,299 | 1,277 | 1,299 | +2 | +0.2% | 5,000 |
| 2004/04/09 | 1,291 | 1,297 | 1,280 | 1,297 | -1 | -0.1% | 15,000 |
| 2004/04/08 | 1,299 | 1,299 | 1,285 | 1,298 | +1 | +0.1% | 14,000 |
| 2004/04/07 | 1,300 | 1,301 | 1,286 | 1,297 | -4 | -0.3% | 18,000 |
| 2004/04/06 | 1,299 | 1,301 | 1,263 | 1,301 | -18 | -1.4% | 17,000 |
| 2004/04/05 | 1,283 | 1,320 | 1,283 | 1,319 | +19 | +1.5% | 33,000 |
| 2004/04/02 | 1,299 | 1,300 | 1,270 | 1,300 | +1 | +0.1% | 19,000 |
| 2004/04/01 | 1,300 | 1,300 | 1,286 | 1,299 | -1 | -0.1% | 16,000 |
| 2004/03/31 | 1,280 | 1,300 | 1,260 | 1,300 | ±0 | ±0% | 10,000 |
| 2004/03/30 | 1,287 | 1,300 | 1,279 | 1,300 | +15 | +1.2% | 11,000 |
| 2004/03/29 | 1,288 | 1,288 | 1,282 | 1,285 | +16 | +1.3% | 11,000 |
| 2004/03/26 | 1,249 | 1,270 | 1,249 | 1,269 | +33 | +2.7% | 29,000 |
| 2004/03/25 | 1,229 | 1,238 | 1,229 | 1,236 | +6 | +0.5% | 19,000 |
| 2004/03/24 | 1,216 | 1,250 | 1,200 | 1,230 | +34 | +2.8% | 34,000 |
| 2004/03/23 | 1,200 | 1,215 | 1,195 | 1,196 | -6 | -0.5% | 15,000 |
| 2004/03/22 | 1,193 | 1,220 | 1,190 | 1,202 | +29 | +2.5% | 65,000 |
| 2004/03/19 | 1,148 | 1,177 | 1,136 | 1,173 | +37 | +3.3% | 66,000 |
| 2004/03/18 | 1,111 | 1,170 | 1,111 | 1,136 | +40 | +3.6% | 60,000 |
| 2004/03/17 | 1,092 | 1,096 | 1,080 | 1,096 | +23 | +2.1% | 8,000 |
| 2004/03/16 | 1,080 | 1,080 | 1,060 | 1,073 | -9 | -0.8% | 13,000 |
| 2004/03/15 | 1,054 | 1,083 | 1,054 | 1,082 | +8 | +0.7% | 9,000 |
| 2004/03/12 | 1,110 | 1,110 | 1,055 | 1,074 | -19 | -1.7% | 38,000 |
| 2004/03/11 | 1,089 | 1,095 | 1,080 | 1,093 | -1 | -0.1% | 11,000 |
| 2004/03/10 | 1,109 | 1,110 | 1,092 | 1,094 | -27 | -2.4% | 25,000 |
| 2004/03/09 | 1,100 | 1,121 | 1,090 | 1,121 | +28 | +2.6% | 60,000 |
| 2004/03/08 | 1,081 | 1,100 | 1,081 | 1,093 | -1 | -0.1% | 18,000 |
| 2004/03/05 | 1,099 | 1,099 | 1,087 | 1,094 | -5 | -0.5% | 12,000 |
| 2004/03/04 | 1,097 | 1,100 | 1,096 | 1,099 | +4 | +0.4% | 28,000 |
| 2004/03/03 | 1,095 | 1,098 | 1,090 | 1,095 | +6 | +0.6% | 18,000 |
| 2004/03/02 | 1,093 | 1,097 | 1,089 | 1,089 | +12 | +1.1% | 27,000 |
| 2004/03/01 | 1,049 | 1,078 | 1,035 | 1,077 | +21 | +2% | 30,000 |
| 2004/02/27 | 1,029 | 1,056 | 1,029 | 1,056 | +28 | +2.7% | 19,000 |
| 2004/02/26 | 1,013 | 1,028 | 1,013 | 1,028 | +2 | +0.2% | 6,000 |
| 2004/02/25 | 1,027 | 1,027 | 1,026 | 1,026 | -21 | -2% | 3,000 |
| 2004/02/24 | 1,070 | 1,070 | 1,046 | 1,047 | -14 | -1.3% | 7,000 |
| 2004/02/23 | 1,042 | 1,068 | 1,042 | 1,061 | +4 | +0.4% | 9,000 |
| 2004/02/20 | 1,046 | 1,057 | 1,046 | 1,057 | +3 | +0.3% | 9,000 |
| 2004/02/19 | 1,050 | 1,054 | 1,041 | 1,054 | +2 | +0.2% | 5,000 |
| 2004/02/18 | 1,053 | 1,055 | 1,044 | 1,052 | ±0 | ±0% | 10,000 |
| 2004/02/17 | 1,042 | 1,052 | 1,036 | 1,052 | +9 | +0.9% | 10,000 |
| 2004/02/16 | 1,040 | 1,043 | 1,040 | 1,043 | +3 | +0.3% | 34,000 |
| 2004/02/13 | 1,049 | 1,049 | 1,039 | 1,040 | +9 | +0.9% | 10,000 |
| 2004/02/12 | 1,055 | 1,061 | 1,031 | 1,031 | -14 | -1.3% | 12,000 |
| 2004/02/10 | 1,045 | 1,045 | 1,045 | 1,045 | -5 | -0.5% | 2,000 |
| 2004/02/09 | 1,041 | 1,053 | 1,041 | 1,050 | +9 | +0.9% | 12,000 |
| 2004/02/06 | 1,041 | 1,054 | 1,038 | 1,041 | +19 | +1.9% | 16,000 |
| 2004/02/05 | 1,025 | 1,025 | 1,022 | 1,022 | +7 | +0.7% | 5,000 |
| 2004/02/04 | 1,028 | 1,028 | 1,014 | 1,015 | -13 | -1.3% | 18,000 |
| 2004/02/03 | 1,028 | 1,030 | 1,016 | 1,028 | ±0 | ±0% | 9,000 |
| 2004/02/02 | 1,020 | 1,028 | 1,006 | 1,028 | +31 | +3.1% | 9,000 |
5151～
5200
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
