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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,007 | 1,007 | 998 | 998 | -9 | -0.9% | 23,000 |
| 2004/01/28 | 1,020 | 1,034 | 1,007 | 1,007 | -13 | -1.3% | 31,000 |
| 2004/01/27 | 1,041 | 1,041 | 1,020 | 1,020 | -20 | -1.9% | 21,000 |
| 2004/01/26 | 1,042 | 1,043 | 1,040 | 1,040 | -3 | -0.3% | 13,000 |
| 2004/01/23 | 1,035 | 1,060 | 1,035 | 1,043 | -2 | -0.2% | 15,000 |
| 2004/01/22 | 1,050 | 1,070 | 1,045 | 1,045 | +10 | +1% | 11,000 |
| 2004/01/21 | 1,054 | 1,083 | 1,035 | 1,035 | -26 | -2.5% | 21,000 |
| 2004/01/20 | 1,053 | 1,063 | 1,042 | 1,061 | +7 | +0.7% | 23,000 |
| 2004/01/19 | 1,055 | 1,057 | 1,054 | 1,054 | -1 | -0.1% | 31,000 |
| 2004/01/16 | 1,048 | 1,055 | 1,036 | 1,055 | +4 | +0.4% | 31,000 |
| 2004/01/15 | 1,062 | 1,062 | 1,050 | 1,051 | -19 | -1.8% | 9,000 |
| 2004/01/14 | 1,032 | 1,070 | 1,030 | 1,070 | ±0 | ±0% | 17,000 |
| 2004/01/13 | 1,080 | 1,090 | 1,060 | 1,070 | -26 | -2.4% | 21,000 |
| 2004/01/09 | 1,096 | 1,115 | 1,093 | 1,096 | ±0 | ±0% | 7,000 |
| 2004/01/08 | 1,095 | 1,115 | 1,095 | 1,096 | +2 | +0.2% | 15,000 |
| 2004/01/07 | 1,106 | 1,106 | 1,094 | 1,094 | -12 | -1.1% | 3,000 |
| 2004/01/06 | 1,126 | 1,126 | 1,106 | 1,106 | -9 | -0.8% | 3,000 |
| 2004/01/05 | 1,125 | 1,125 | 1,115 | 1,115 | +24 | +2.2% | 4,000 |
| 2003/12/30 | 1,091 | 1,094 | 1,091 | 1,091 | -17 | -1.5% | 11,000 |
| 2003/12/29 | 1,094 | 1,125 | 1,090 | 1,108 | -6 | -0.5% | 9,000 |
| 2003/12/26 | 1,116 | 1,116 | 1,114 | 1,114 | -2 | -0.2% | 14,000 |
| 2003/12/25 | 1,122 | 1,139 | 1,116 | 1,116 | -6 | -0.5% | 21,000 |
| 2003/12/24 | 1,117 | 1,122 | 1,099 | 1,122 | +5 | +0.4% | 13,000 |
| 2003/12/22 | 1,080 | 1,117 | 1,080 | 1,117 | +31 | +2.9% | 35,000 |
| 2003/12/19 | 1,086 | 1,087 | 1,085 | 1,086 | ±0 | ±0% | 11,000 |
| 2003/12/18 | 1,068 | 1,089 | 1,068 | 1,086 | +18 | +1.7% | 10,000 |
| 2003/12/17 | 1,068 | 1,068 | 1,067 | 1,068 | ±0 | ±0% | 7,000 |
| 2003/12/16 | 1,089 | 1,089 | 1,068 | 1,068 | -21 | -1.9% | 17,000 |
| 2003/12/15 | 1,052 | 1,089 | 1,052 | 1,089 | +19 | +1.8% | 31,000 |
| 2003/12/12 | 1,069 | 1,070 | 1,055 | 1,070 | +10 | +0.9% | 21,000 |
| 2003/12/11 | 1,069 | 1,069 | 1,050 | 1,060 | +9 | +0.9% | 16,000 |
| 2003/12/10 | 1,073 | 1,073 | 1,051 | 1,051 | -3 | -0.3% | 19,000 |
| 2003/12/09 | 1,055 | 1,055 | 1,054 | 1,054 | -1 | -0.1% | 14,000 |
| 2003/12/08 | 1,055 | 1,074 | 1,052 | 1,055 | +20 | +1.9% | 15,000 |
| 2003/12/05 | 1,083 | 1,083 | 1,030 | 1,035 | -48 | -4.4% | 35,000 |
| 2003/12/04 | 1,080 | 1,083 | 1,071 | 1,083 | +3 | +0.3% | 8,000 |
| 2003/12/03 | 1,081 | 1,090 | 1,080 | 1,080 | -1 | -0.1% | 15,000 |
| 2003/12/02 | 1,080 | 1,081 | 1,080 | 1,081 | +1 | +0.1% | 19,000 |
| 2003/12/01 | 1,091 | 1,091 | 1,080 | 1,080 | -11 | -1% | 25,000 |
| 2003/11/28 | 1,111 | 1,126 | 1,090 | 1,091 | -20 | -1.8% | 30,000 |
| 2003/11/27 | 1,111 | 1,118 | 1,110 | 1,111 | -7 | -0.6% | 16,000 |
| 2003/11/26 | 1,127 | 1,127 | 1,118 | 1,118 | +18 | +1.6% | 7,000 |
| 2003/11/25 | 1,101 | 1,101 | 1,096 | 1,100 | ±0 | ±0% | 18,000 |
| 2003/11/21 | 1,097 | 1,130 | 1,097 | 1,100 | +1 | +0.1% | 32,000 |
| 2003/11/20 | 1,084 | 1,099 | 1,082 | 1,099 | +16 | +1.5% | 12,000 |
| 2003/11/19 | 1,071 | 1,099 | 1,071 | 1,083 | +13 | +1.2% | 15,000 |
| 2003/11/18 | 1,070 | 1,070 | 1,064 | 1,070 | -11 | -1% | 20,000 |
| 2003/11/17 | 1,100 | 1,100 | 1,079 | 1,081 | -19 | -1.7% | 18,000 |
| 2003/11/14 | 1,125 | 1,125 | 1,100 | 1,100 | -19 | -1.7% | 29,000 |
| 2003/11/13 | 1,127 | 1,128 | 1,107 | 1,119 | +9 | +0.8% | 14,000 |
5251～
5300
件表示中 / 6990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 | 95,800円 | +3.5% | +45.6% | 2.71% | 49.28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 | 173,200円 | +43.8% | +34.0% | 4.79% | 23.24倍 | 0.96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 |
| チヨダ | 118,200円 | -6.4% | +48.1% | 4.57% | 14.90倍 | 0.79倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 海 帆 | 71,000円 | - | - | 0.00% | - | 28.53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 | 529,000円 | +7.5% | -2.7% | 0.19% | 36.54倍 | 8.56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
