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 |
|---|---|---|---|---|---|---|---|
| 2003/03/11 | 982 | 999 | 980 | 980 | -1 | -0.1% | 18,000 |
| 2003/03/10 | 990 | 990 | 981 | 981 | -11 | -1.1% | 8,000 |
| 2003/03/07 | 1,020 | 1,020 | 992 | 992 | -38 | -3.7% | 18,000 |
| 2003/03/06 | 1,012 | 1,037 | 1,012 | 1,030 | +19 | +1.9% | 12,000 |
| 2003/03/05 | 1,040 | 1,040 | 1,010 | 1,011 | -35 | -3.3% | 14,000 |
| 2003/03/04 | 1,006 | 1,046 | 1,006 | 1,046 | +37 | +3.7% | 14,000 |
| 2003/03/03 | 1,012 | 1,019 | 1,009 | 1,009 | -9 | -0.9% | 5,000 |
| 2003/02/28 | 1,045 | 1,046 | 1,018 | 1,018 | -28 | -2.7% | 5,000 |
| 2003/02/27 | 1,022 | 1,046 | 1,022 | 1,046 | +25 | +2.4% | 12,000 |
| 2003/02/26 | 1,036 | 1,036 | 1,021 | 1,021 | -19 | -1.8% | 10,000 |
| 2003/02/25 | 1,075 | 1,078 | 1,038 | 1,040 | -41 | -3.8% | 18,000 |
| 2003/02/24 | 1,080 | 1,081 | 1,080 | 1,081 | +18 | +1.7% | 14,000 |
| 2003/02/21 | 1,043 | 1,085 | 1,043 | 1,063 | ±0 | ±0% | 12,000 |
| 2003/02/20 | 1,062 | 1,063 | 1,050 | 1,063 | +1 | +0.1% | 14,000 |
| 2003/02/19 | 1,045 | 1,066 | 1,045 | 1,062 | ±0 | ±0% | 12,000 |
| 2003/02/18 | 1,060 | 1,085 | 1,059 | 1,062 | +3 | +0.3% | 15,000 |
| 2003/02/17 | 1,065 | 1,065 | 1,059 | 1,059 | -1 | -0.1% | 7,000 |
| 2003/02/14 | 1,053 | 1,065 | 1,053 | 1,060 | -20 | -1.9% | 30,000 |
| 2003/02/13 | 1,085 | 1,086 | 1,078 | 1,080 | -6 | -0.6% | 17,000 |
| 2003/02/12 | 1,086 | 1,086 | 1,085 | 1,086 | +40 | +3.8% | 22,000 |
| 2003/02/10 | 1,039 | 1,054 | 1,038 | 1,046 | +11 | +1.1% | 24,000 |
| 2003/02/07 | 1,053 | 1,053 | 1,029 | 1,035 | -20 | -1.9% | 83,000 |
| 2003/02/06 | 1,050 | 1,060 | 1,050 | 1,055 | +14 | +1.3% | 24,000 |
| 2003/02/05 | 1,070 | 1,071 | 1,041 | 1,041 | -29 | -2.7% | 35,000 |
| 2003/02/04 | 1,069 | 1,074 | 1,069 | 1,070 | +21 | +2% | 28,000 |
| 2003/02/03 | 1,033 | 1,054 | 1,020 | 1,049 | +16 | +1.5% | 20,000 |
| 2003/01/31 | 1,036 | 1,036 | 1,029 | 1,033 | -2 | -0.2% | 32,000 |
| 2003/01/30 | 1,058 | 1,058 | 1,035 | 1,035 | -22 | -2.1% | 7,000 |
| 2003/01/29 | 1,067 | 1,080 | 1,037 | 1,057 | -9 | -0.8% | 17,000 |
| 2003/01/28 | 1,080 | 1,083 | 1,066 | 1,066 | -14 | -1.3% | 16,000 |
| 2003/01/27 | 1,100 | 1,100 | 1,070 | 1,080 | -21 | -1.9% | 25,000 |
| 2003/01/24 | 1,110 | 1,113 | 1,100 | 1,101 | -24 | -2.1% | 10,000 |
| 2003/01/23 | 1,110 | 1,127 | 1,110 | 1,125 | +13 | +1.2% | 14,000 |
| 2003/01/22 | 1,128 | 1,128 | 1,111 | 1,112 | -17 | -1.5% | 8,000 |
| 2003/01/21 | 1,129 | 1,131 | 1,120 | 1,129 | +20 | +1.8% | 29,000 |
| 2003/01/20 | 1,144 | 1,146 | 1,109 | 1,109 | +4 | +0.4% | 12,000 |
| 2003/01/17 | 1,091 | 1,116 | 1,091 | 1,105 | +17 | +1.6% | 10,000 |
| 2003/01/16 | 1,090 | 1,119 | 1,088 | 1,088 | -12 | -1.1% | 9,000 |
| 2003/01/15 | 1,100 | 1,121 | 1,099 | 1,100 | ±0 | ±0% | 19,000 |
| 2003/01/14 | 1,076 | 1,100 | 1,076 | 1,100 | +4 | +0.4% | 5,000 |
| 2003/01/10 | 1,105 | 1,105 | 1,096 | 1,096 | -9 | -0.8% | 8,000 |
| 2003/01/09 | 1,109 | 1,109 | 1,105 | 1,105 | -4 | -0.4% | 2,000 |
| 2003/01/08 | 1,109 | 1,109 | 1,109 | 1,109 | ±0 | ±0% | 4,000 |
| 2003/01/07 | 1,152 | 1,152 | 1,101 | 1,109 | +15 | +1.4% | 23,000 |
| 2003/01/06 | 1,114 | 1,114 | 1,094 | 1,094 | -17 | -1.5% | 2,000 |
| 2002/12/30 | 1,101 | 1,121 | 1,100 | 1,111 | +9 | +0.8% | 8,000 |
| 2002/12/27 | 1,093 | 1,102 | 1,093 | 1,102 | +12 | +1.1% | 11,000 |
| 2002/12/26 | 1,030 | 1,098 | 1,030 | 1,090 | +40 | +3.8% | 13,000 |
| 2002/12/25 | 1,055 | 1,060 | 1,050 | 1,050 | -25 | -2.3% | 15,000 |
| 2002/12/24 | 1,099 | 1,100 | 1,075 | 1,075 | -8 | -0.7% | 18,000 |
5501～
5550
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
