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 |
|---|---|---|---|---|---|---|---|
| 2007/12/07 | 1,570 | 1,588 | 1,565 | 1,570 | -22 | -1.4% | 77,000 |
| 2007/12/06 | 1,614 | 1,617 | 1,582 | 1,592 | -22 | -1.4% | 82,000 |
| 2007/12/05 | 1,548 | 1,616 | 1,518 | 1,614 | +36 | +2.3% | 113,000 |
| 2007/12/04 | 1,561 | 1,589 | 1,534 | 1,578 | -19 | -1.2% | 47,000 |
| 2007/12/03 | 1,571 | 1,599 | 1,562 | 1,597 | +56 | +3.6% | 38,000 |
| 2007/11/30 | 1,519 | 1,575 | 1,519 | 1,541 | +22 | +1.4% | 74,000 |
| 2007/11/29 | 1,476 | 1,521 | 1,450 | 1,519 | +36 | +2.4% | 82,000 |
| 2007/11/28 | 1,460 | 1,485 | 1,458 | 1,483 | +3 | +0.2% | 51,000 |
| 2007/11/27 | 1,484 | 1,484 | 1,424 | 1,480 | +14 | +1% | 36,000 |
| 2007/11/26 | 1,416 | 1,470 | 1,416 | 1,466 | +30 | +2.1% | 53,000 |
| 2007/11/22 | 1,400 | 1,442 | 1,400 | 1,436 | +29 | +2.1% | 39,000 |
| 2007/11/21 | 1,422 | 1,449 | 1,404 | 1,407 | +5 | +0.4% | 67,000 |
| 2007/11/20 | 1,431 | 1,431 | 1,362 | 1,402 | -30 | -2.1% | 27,000 |
| 2007/11/19 | 1,440 | 1,442 | 1,408 | 1,432 | -28 | -1.9% | 30,000 |
| 2007/11/16 | 1,481 | 1,503 | 1,449 | 1,460 | -46 | -3.1% | 66,000 |
| 2007/11/15 | 1,503 | 1,518 | 1,492 | 1,506 | +3 | +0.2% | 62,000 |
| 2007/11/14 | 1,486 | 1,519 | 1,486 | 1,503 | +21 | +1.4% | 101,000 |
| 2007/11/13 | 1,486 | 1,497 | 1,468 | 1,482 | +16 | +1.1% | 93,000 |
| 2007/11/12 | 1,461 | 1,479 | 1,430 | 1,466 | +17 | +1.2% | 22,000 |
| 2007/11/09 | 1,471 | 1,471 | 1,439 | 1,449 | -22 | -1.5% | 22,000 |
| 2007/11/08 | 1,497 | 1,507 | 1,454 | 1,471 | -37 | -2.5% | 32,000 |
| 2007/11/07 | 1,579 | 1,579 | 1,505 | 1,508 | -45 | -2.9% | 27,000 |
| 2007/11/06 | 1,536 | 1,553 | 1,512 | 1,553 | +47 | +3.1% | 29,000 |
| 2007/11/05 | 1,555 | 1,555 | 1,490 | 1,506 | -48 | -3.1% | 32,000 |
| 2007/11/02 | 1,593 | 1,593 | 1,548 | 1,554 | -42 | -2.6% | 21,000 |
| 2007/11/01 | 1,600 | 1,600 | 1,580 | 1,596 | -3 | -0.2% | 33,000 |
| 2007/10/31 | 1,557 | 1,599 | 1,550 | 1,599 | +58 | +3.8% | 32,000 |
| 2007/10/30 | 1,530 | 1,545 | 1,489 | 1,541 | +11 | +0.7% | 56,000 |
| 2007/10/29 | 1,490 | 1,540 | 1,490 | 1,530 | +45 | +3% | 71,000 |
| 2007/10/26 | 1,485 | 1,490 | 1,481 | 1,485 | +4 | +0.3% | 49,000 |
| 2007/10/25 | 1,461 | 1,481 | 1,461 | 1,481 | +20 | +1.4% | 53,000 |
| 2007/10/24 | 1,460 | 1,463 | 1,446 | 1,461 | -7 | -0.5% | 87,000 |
| 2007/10/23 | 1,466 | 1,470 | 1,463 | 1,468 | +4 | +0.3% | 91,000 |
| 2007/10/22 | 1,457 | 1,476 | 1,442 | 1,464 | -2 | -0.1% | 135,000 |
| 2007/10/19 | 1,444 | 1,466 | 1,436 | 1,466 | +21 | +1.5% | 28,000 |
| 2007/10/18 | 1,445 | 1,446 | 1,431 | 1,445 | ±0 | ±0% | 20,000 |
| 2007/10/17 | 1,436 | 1,450 | 1,419 | 1,445 | +10 | +0.7% | 27,000 |
| 2007/10/16 | 1,460 | 1,470 | 1,435 | 1,435 | -14 | -1% | 21,000 |
| 2007/10/15 | 1,466 | 1,466 | 1,446 | 1,449 | -17 | -1.2% | 27,000 |
| 2007/10/12 | 1,465 | 1,496 | 1,456 | 1,466 | -9 | -0.6% | 28,000 |
| 2007/10/11 | 1,451 | 1,489 | 1,446 | 1,475 | +7 | +0.5% | 42,000 |
| 2007/10/10 | 1,465 | 1,475 | 1,448 | 1,468 | +18 | +1.2% | 21,000 |
| 2007/10/09 | 1,466 | 1,475 | 1,446 | 1,450 | ±0 | ±0% | 30,000 |
| 2007/10/05 | 1,453 | 1,459 | 1,428 | 1,450 | -3 | -0.2% | 20,000 |
| 2007/10/04 | 1,460 | 1,460 | 1,450 | 1,453 | -27 | -1.8% | 18,000 |
| 2007/10/03 | 1,441 | 1,480 | 1,429 | 1,480 | +39 | +2.7% | 41,000 |
| 2007/10/02 | 1,438 | 1,482 | 1,426 | 1,441 | -16 | -1.1% | 47,000 |
| 2007/10/01 | 1,467 | 1,471 | 1,452 | 1,457 | -10 | -0.7% | 12,000 |
| 2007/09/28 | 1,491 | 1,520 | 1,461 | 1,467 | -33 | -2.2% | 32,000 |
| 2007/09/27 | 1,445 | 1,500 | 1,440 | 1,500 | +67 | +4.7% | 24,000 |
4251～
4300
件表示中 / 6942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 | 89,800円 | +3.5% | +45.6% | 2.90% | 46.87倍 | 0.51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 |
| 薬王堂ＨＤ | 202,000円 | +10.7% | +4.7% | 1.44% | 9.00倍 | 1.07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 |
| 力の源ＨＤ | 129,500円 | +10.2% | +5.4% | 1.39% | 16.18倍 | 3.81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 |
| 大戸屋ＨＤ | 517,000円 | +4.2% | +0.5% | 0.10% | 30.76倍 | 9.31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 | 81,000円 | -0.1% | -8.7% | 4.94% | 5.16倍 | 0.53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
