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 |
|---|---|---|---|---|---|---|---|
| 2003/08/04 | 989 | 1,004 | 989 | 1,004 | +16 | +1.6% | 24,000 |
| 2003/08/01 | 990 | 995 | 988 | 988 | -1 | -0.1% | 38,000 |
| 2003/07/31 | 998 | 998 | 989 | 989 | -1 | -0.1% | 21,000 |
| 2003/07/30 | 999 | 1,000 | 989 | 990 | -13 | -1.3% | 35,000 |
| 2003/07/29 | 997 | 1,003 | 989 | 1,003 | +8 | +0.8% | 29,000 |
| 2003/07/28 | 990 | 995 | 981 | 995 | +6 | +0.6% | 26,000 |
| 2003/07/25 | 990 | 1,009 | 986 | 989 | -1 | -0.1% | 24,000 |
| 2003/07/24 | 1,005 | 1,005 | 990 | 990 | -12 | -1.2% | 32,000 |
| 2003/07/23 | 1,005 | 1,005 | 1,000 | 1,002 | +3 | +0.3% | 41,000 |
| 2003/07/22 | 1,002 | 1,005 | 999 | 999 | -6 | -0.6% | 50,000 |
| 2003/07/18 | 1,004 | 1,005 | 993 | 1,005 | +1 | +0.1% | 41,000 |
| 2003/07/17 | 1,001 | 1,004 | 998 | 1,004 | +4 | +0.4% | 26,000 |
| 2003/07/16 | 1,011 | 1,019 | 1,000 | 1,000 | -10 | -1% | 45,000 |
| 2003/07/15 | 1,000 | 1,015 | 1,000 | 1,010 | +19 | +1.9% | 62,000 |
| 2003/07/14 | 995 | 995 | 982 | 991 | +10 | +1% | 80,000 |
| 2003/07/11 | 982 | 983 | 979 | 981 | -1 | -0.1% | 50,000 |
| 2003/07/10 | 980 | 983 | 976 | 982 | +8 | +0.8% | 61,000 |
| 2003/07/09 | 975 | 976 | 970 | 974 | -1 | -0.1% | 41,000 |
| 2003/07/08 | 976 | 976 | 967 | 975 | ±0 | ±0% | 72,000 |
| 2003/07/07 | 981 | 982 | 967 | 975 | +14 | +1.5% | 72,000 |
| 2003/07/04 | 960 | 970 | 955 | 961 | -9 | -0.9% | 180,000 |
| 2003/07/03 | 974 | 974 | 966 | 970 | +4 | +0.4% | 49,000 |
| 2003/07/02 | 961 | 969 | 960 | 966 | +11 | +1.2% | 43,000 |
| 2003/07/01 | 952 | 962 | 952 | 955 | -27 | -2.7% | 90,000 |
| 2003/06/30 | 982 | 983 | 978 | 982 | -1 | -0.1% | 40,000 |
| 2003/06/27 | 985 | 985 | 980 | 983 | -1 | -0.1% | 28,000 |
| 2003/06/26 | 973 | 985 | 972 | 984 | +12 | +1.2% | 72,000 |
| 2003/06/25 | 1,013 | 1,015 | 972 | 972 | -41 | -4% | 59,000 |
| 2003/06/24 | 1,047 | 1,047 | 1,013 | 1,013 | -25 | -2.4% | 22,000 |
| 2003/06/23 | 1,030 | 1,050 | 1,030 | 1,038 | +9 | +0.9% | 23,000 |
| 2003/06/20 | 1,032 | 1,032 | 1,015 | 1,029 | -7 | -0.7% | 16,000 |
| 2003/06/19 | 1,029 | 1,036 | 1,024 | 1,036 | +7 | +0.7% | 12,000 |
| 2003/06/18 | 1,033 | 1,033 | 1,015 | 1,029 | -11 | -1.1% | 25,000 |
| 2003/06/17 | 1,058 | 1,058 | 1,040 | 1,040 | -12 | -1.1% | 18,000 |
| 2003/06/16 | 1,071 | 1,072 | 1,052 | 1,052 | -19 | -1.8% | 16,000 |
| 2003/06/13 | 1,072 | 1,093 | 1,071 | 1,071 | ±0 | ±0% | 32,000 |
| 2003/06/12 | 1,090 | 1,090 | 1,071 | 1,071 | -10 | -0.9% | 14,000 |
| 2003/06/11 | 1,068 | 1,086 | 1,068 | 1,081 | +14 | +1.3% | 12,000 |
| 2003/06/10 | 1,089 | 1,089 | 1,063 | 1,067 | -23 | -2.1% | 8,000 |
| 2003/06/09 | 1,089 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 17,000 |
| 2003/06/06 | 1,080 | 1,099 | 1,080 | 1,090 | +10 | +0.9% | 8,000 |
| 2003/06/05 | 1,098 | 1,098 | 1,080 | 1,080 | -6 | -0.6% | 3,000 |
| 2003/06/04 | 1,100 | 1,100 | 1,086 | 1,086 | +5 | +0.5% | 12,000 |
| 2003/06/03 | 1,100 | 1,100 | 1,081 | 1,081 | -19 | -1.7% | 13,000 |
| 2003/06/02 | 1,101 | 1,101 | 1,100 | 1,100 | -1 | -0.1% | 13,000 |
| 2003/05/30 | 1,119 | 1,119 | 1,101 | 1,101 | -21 | -1.9% | 5,000 |
| 2003/05/29 | 1,120 | 1,123 | 1,090 | 1,122 | +32 | +2.9% | 19,000 |
| 2003/05/28 | 1,102 | 1,120 | 1,090 | 1,090 | ±0 | ±0% | 16,000 |
| 2003/05/27 | 1,120 | 1,123 | 1,090 | 1,090 | -30 | -2.7% | 14,000 |
| 2003/05/26 | 1,101 | 1,120 | 1,101 | 1,120 | -7 | -0.6% | 4,000 |
5401～
5450
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
