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 |
|---|---|---|---|---|---|---|---|
| 2003/11/13 | 1,127 | 1,128 | 1,107 | 1,119 | +9 | +0.8% | 14,000 |
| 2003/11/12 | 1,104 | 1,120 | 1,104 | 1,110 | +26 | +2.4% | 18,000 |
| 2003/11/11 | 1,100 | 1,100 | 1,081 | 1,084 | -16 | -1.5% | 15,000 |
| 2003/11/10 | 1,101 | 1,101 | 1,100 | 1,100 | ±0 | ±0% | 9,000 |
| 2003/11/07 | 1,103 | 1,104 | 1,100 | 1,100 | -3 | -0.3% | 12,000 |
| 2003/11/06 | 1,119 | 1,120 | 1,102 | 1,103 | -8 | -0.7% | 13,000 |
| 2003/11/05 | 1,125 | 1,125 | 1,110 | 1,111 | +13 | +1.2% | 7,000 |
| 2003/11/04 | 1,138 | 1,138 | 1,098 | 1,098 | ±0 | ±0% | 5,000 |
| 2003/10/31 | 1,097 | 1,110 | 1,097 | 1,098 | +1 | +0.1% | 6,000 |
| 2003/10/30 | 1,098 | 1,098 | 1,096 | 1,097 | -1 | -0.1% | 16,000 |
| 2003/10/29 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 6,000 |
| 2003/10/28 | 1,097 | 1,114 | 1,096 | 1,098 | +2 | +0.2% | 14,000 |
| 2003/10/27 | 1,092 | 1,100 | 1,082 | 1,096 | +4 | +0.4% | 14,000 |
| 2003/10/24 | 1,082 | 1,092 | 1,082 | 1,092 | +11 | +1% | 13,000 |
| 2003/10/23 | 1,114 | 1,114 | 1,080 | 1,081 | -33 | -3% | 20,000 |
| 2003/10/22 | 1,133 | 1,133 | 1,113 | 1,114 | -22 | -1.9% | 5,000 |
| 2003/10/21 | 1,140 | 1,140 | 1,129 | 1,136 | -3 | -0.3% | 16,000 |
| 2003/10/20 | 1,130 | 1,139 | 1,130 | 1,139 | +5 | +0.4% | 32,000 |
| 2003/10/17 | 1,135 | 1,140 | 1,133 | 1,134 | +1 | +0.1% | 10,000 |
| 2003/10/16 | 1,136 | 1,140 | 1,133 | 1,133 | -3 | -0.3% | 23,000 |
| 2003/10/15 | 1,128 | 1,149 | 1,128 | 1,136 | +15 | +1.3% | 23,000 |
| 2003/10/14 | 1,149 | 1,149 | 1,121 | 1,121 | -18 | -1.6% | 23,000 |
| 2003/10/10 | 1,125 | 1,148 | 1,125 | 1,139 | +18 | +1.6% | 26,000 |
| 2003/10/09 | 1,128 | 1,130 | 1,104 | 1,121 | -8 | -0.7% | 28,000 |
| 2003/10/08 | 1,125 | 1,139 | 1,122 | 1,129 | +4 | +0.4% | 30,000 |
| 2003/10/07 | 1,115 | 1,125 | 1,111 | 1,125 | +10 | +0.9% | 25,000 |
| 2003/10/06 | 1,142 | 1,142 | 1,109 | 1,115 | ±0 | ±0% | 19,000 |
| 2003/10/03 | 1,080 | 1,115 | 1,070 | 1,115 | +20 | +1.8% | 30,000 |
| 2003/10/02 | 1,080 | 1,105 | 1,080 | 1,095 | +15 | +1.4% | 49,000 |
| 2003/10/01 | 1,085 | 1,085 | 1,075 | 1,080 | -3 | -0.3% | 34,000 |
| 2003/09/30 | 1,075 | 1,083 | 1,075 | 1,083 | +8 | +0.7% | 25,000 |
| 2003/09/29 | 1,080 | 1,080 | 1,075 | 1,075 | ±0 | ±0% | 6,000 |
| 2003/09/26 | 1,061 | 1,075 | 1,061 | 1,075 | +14 | +1.3% | 7,000 |
| 2003/09/25 | 1,077 | 1,084 | 1,061 | 1,061 | -19 | -1.8% | 30,000 |
| 2003/09/24 | 1,080 | 1,081 | 1,080 | 1,080 | -1 | -0.1% | 12,000 |
| 2003/09/22 | 1,078 | 1,081 | 1,072 | 1,081 | +3 | +0.3% | 24,000 |
| 2003/09/19 | 1,061 | 1,078 | 1,060 | 1,078 | +19 | +1.8% | 21,000 |
| 2003/09/18 | 1,079 | 1,080 | 1,052 | 1,059 | -11 | -1% | 14,000 |
| 2003/09/17 | 1,069 | 1,081 | 1,069 | 1,070 | ±0 | ±0% | 35,000 |
| 2003/09/16 | 1,050 | 1,070 | 1,040 | 1,070 | +30 | +2.9% | 32,000 |
| 2003/09/12 | 1,060 | 1,060 | 1,037 | 1,040 | +20 | +2% | 23,000 |
| 2003/09/11 | 1,017 | 1,030 | 1,017 | 1,020 | +6 | +0.6% | 28,000 |
| 2003/09/10 | 994 | 1,014 | 994 | 1,014 | +20 | +2% | 43,000 |
| 2003/09/09 | 991 | 999 | 991 | 994 | +5 | +0.5% | 9,000 |
| 2003/09/08 | 999 | 1,007 | 987 | 989 | -8 | -0.8% | 25,000 |
| 2003/09/05 | 997 | 997 | 990 | 997 | +2 | +0.2% | 17,000 |
| 2003/09/04 | 991 | 995 | 990 | 995 | +5 | +0.5% | 8,000 |
| 2003/09/03 | 986 | 990 | 986 | 990 | +5 | +0.5% | 8,000 |
| 2003/09/02 | 983 | 985 | 982 | 985 | +1 | +0.1% | 22,000 |
| 2003/09/01 | 1,003 | 1,003 | 984 | 984 | +1 | +0.1% | 3,000 |
5251～
5300
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
