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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,383 | 1,390 | 1,383 | 1,390 | +10 | +0.7% | 3,000 |
| 2004/08/09 | 1,380 | 1,380 | 1,375 | 1,380 | -50 | -3.5% | 12,000 |
| 2004/08/06 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 3,000 |
| 2004/08/05 | 1,412 | 1,430 | 1,412 | 1,430 | -2 | -0.1% | 2,000 |
| 2004/08/04 | 1,414 | 1,432 | 1,379 | 1,432 | -20 | -1.4% | 21,000 |
| 2004/08/03 | 1,472 | 1,472 | 1,447 | 1,452 | -19 | -1.3% | 9,000 |
| 2004/08/02 | 1,471 | 1,471 | 1,471 | 1,471 | +1 | +0.1% | 1,000 |
| 2004/07/30 | 1,465 | 1,470 | 1,465 | 1,470 | +22 | +1.5% | 7,000 |
| 2004/07/29 | 1,428 | 1,448 | 1,426 | 1,448 | +22 | +1.5% | 7,000 |
| 2004/07/28 | 1,442 | 1,442 | 1,420 | 1,426 | +15 | +1.1% | 8,000 |
| 2004/07/27 | 1,484 | 1,484 | 1,411 | 1,411 | -70 | -4.7% | 25,000 |
| 2004/07/26 | 1,483 | 1,485 | 1,459 | 1,481 | -7 | -0.5% | 12,000 |
| 2004/07/23 | 1,472 | 1,488 | 1,460 | 1,488 | -12 | -0.8% | 5,000 |
| 2004/07/22 | 1,509 | 1,509 | 1,500 | 1,500 | ±0 | ±0% | 2,000 |
| 2004/07/21 | 1,503 | 1,503 | 1,500 | 1,500 | ±0 | ±0% | 7,000 |
| 2004/07/20 | 1,494 | 1,500 | 1,494 | 1,500 | +18 | +1.2% | 9,000 |
| 2004/07/16 | 1,487 | 1,487 | 1,468 | 1,482 | -5 | -0.3% | 9,000 |
| 2004/07/15 | 1,456 | 1,497 | 1,456 | 1,487 | +11 | +0.7% | 16,000 |
| 2004/07/14 | 1,474 | 1,497 | 1,474 | 1,476 | +2 | +0.1% | 10,000 |
| 2004/07/13 | 1,489 | 1,493 | 1,454 | 1,474 | +4 | +0.3% | 12,000 |
| 2004/07/12 | 1,490 | 1,490 | 1,450 | 1,470 | -1 | -0.1% | 3,000 |
| 2004/07/09 | 1,446 | 1,471 | 1,433 | 1,471 | +26 | +1.8% | 9,000 |
| 2004/07/08 | 1,427 | 1,445 | 1,426 | 1,445 | -2 | -0.1% | 12,000 |
| 2004/07/07 | 1,464 | 1,465 | 1,447 | 1,447 | -17 | -1.2% | 17,000 |
| 2004/07/06 | 1,482 | 1,482 | 1,464 | 1,464 | -18 | -1.2% | 11,000 |
| 2004/07/05 | 1,491 | 1,491 | 1,461 | 1,482 | -9 | -0.6% | 9,000 |
| 2004/07/02 | 1,480 | 1,491 | 1,471 | 1,491 | -31 | -2% | 10,000 |
| 2004/07/01 | 1,536 | 1,536 | 1,497 | 1,522 | -12 | -0.8% | 11,000 |
| 2004/06/30 | 1,495 | 1,534 | 1,495 | 1,534 | +26 | +1.7% | 10,000 |
| 2004/06/29 | 1,534 | 1,534 | 1,495 | 1,508 | -37 | -2.4% | 20,000 |
| 2004/06/28 | 1,451 | 1,545 | 1,451 | 1,545 | +94 | +6.5% | 9,000 |
| 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 |
5151～
5200
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
