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 |
|---|---|---|---|---|---|---|---|
| 2007/02/19 | 1,635 | 1,650 | 1,635 | 1,649 | +31 | +1.9% | 23,000 |
| 2007/02/16 | 1,620 | 1,621 | 1,603 | 1,618 | -3 | -0.2% | 18,000 |
| 2007/02/15 | 1,586 | 1,621 | 1,585 | 1,621 | +40 | +2.5% | 56,000 |
| 2007/02/14 | 1,590 | 1,596 | 1,581 | 1,581 | -1 | -0.1% | 30,000 |
| 2007/02/13 | 1,571 | 1,590 | 1,571 | 1,582 | -9 | -0.6% | 21,000 |
| 2007/02/09 | 1,580 | 1,591 | 1,578 | 1,591 | +8 | +0.5% | 22,000 |
| 2007/02/08 | 1,602 | 1,602 | 1,582 | 1,583 | -19 | -1.2% | 24,000 |
| 2007/02/07 | 1,637 | 1,640 | 1,598 | 1,602 | -58 | -3.5% | 26,000 |
| 2007/02/06 | 1,602 | 1,660 | 1,602 | 1,660 | +72 | +4.5% | 66,000 |
| 2007/02/05 | 1,598 | 1,607 | 1,586 | 1,588 | -11 | -0.7% | 33,000 |
| 2007/02/02 | 1,600 | 1,600 | 1,591 | 1,599 | +3 | +0.2% | 41,000 |
| 2007/02/01 | 1,570 | 1,596 | 1,565 | 1,596 | +36 | +2.3% | 23,000 |
| 2007/01/31 | 1,579 | 1,581 | 1,554 | 1,560 | -15 | -1% | 39,000 |
| 2007/01/30 | 1,578 | 1,594 | 1,572 | 1,575 | -5 | -0.3% | 22,000 |
| 2007/01/29 | 1,577 | 1,584 | 1,575 | 1,580 | +4 | +0.3% | 11,000 |
| 2007/01/26 | 1,580 | 1,580 | 1,575 | 1,576 | -4 | -0.3% | 17,000 |
| 2007/01/25 | 1,587 | 1,587 | 1,574 | 1,580 | +11 | +0.7% | 18,000 |
| 2007/01/24 | 1,572 | 1,582 | 1,566 | 1,569 | +4 | +0.3% | 18,000 |
| 2007/01/23 | 1,572 | 1,572 | 1,563 | 1,565 | -4 | -0.3% | 8,000 |
| 2007/01/22 | 1,570 | 1,580 | 1,566 | 1,569 | +6 | +0.4% | 44,000 |
| 2007/01/19 | 1,571 | 1,571 | 1,556 | 1,563 | -7 | -0.4% | 16,000 |
| 2007/01/18 | 1,560 | 1,570 | 1,560 | 1,570 | +18 | +1.2% | 18,000 |
| 2007/01/17 | 1,570 | 1,570 | 1,536 | 1,552 | -3 | -0.2% | 31,000 |
| 2007/01/16 | 1,570 | 1,570 | 1,555 | 1,555 | -17 | -1.1% | 18,000 |
| 2007/01/15 | 1,560 | 1,572 | 1,560 | 1,572 | +12 | +0.8% | 25,000 |
| 2007/01/12 | 1,578 | 1,578 | 1,552 | 1,560 | -5 | -0.3% | 43,000 |
| 2007/01/11 | 1,562 | 1,578 | 1,552 | 1,565 | +7 | +0.4% | 40,000 |
| 2007/01/10 | 1,577 | 1,580 | 1,558 | 1,558 | -21 | -1.3% | 26,000 |
| 2007/01/09 | 1,553 | 1,587 | 1,553 | 1,579 | +28 | +1.8% | 26,000 |
| 2007/01/05 | 1,606 | 1,606 | 1,534 | 1,551 | -39 | -2.5% | 27,000 |
| 2007/01/04 | 1,573 | 1,590 | 1,573 | 1,590 | +18 | +1.1% | 3,000 |
| 2006/12/29 | 1,557 | 1,572 | 1,557 | 1,572 | +11 | +0.7% | 5,000 |
| 2006/12/28 | 1,561 | 1,575 | 1,557 | 1,561 | +10 | +0.6% | 25,000 |
| 2006/12/27 | 1,556 | 1,590 | 1,543 | 1,551 | -30 | -1.9% | 25,000 |
| 2006/12/26 | 1,581 | 1,581 | 1,544 | 1,581 | +10 | +0.6% | 16,000 |
| 2006/12/25 | 1,595 | 1,595 | 1,570 | 1,571 | -24 | -1.5% | 14,000 |
| 2006/12/22 | 1,615 | 1,615 | 1,594 | 1,595 | +2 | +0.1% | 19,000 |
| 2006/12/21 | 1,594 | 1,612 | 1,585 | 1,593 | +19 | +1.2% | 34,000 |
| 2006/12/20 | 1,552 | 1,607 | 1,552 | 1,574 | +16 | +1% | 41,000 |
| 2006/12/19 | 1,580 | 1,580 | 1,557 | 1,558 | -4 | -0.3% | 13,000 |
| 2006/12/18 | 1,574 | 1,589 | 1,561 | 1,562 | -14 | -0.9% | 20,000 |
| 2006/12/15 | 1,561 | 1,601 | 1,561 | 1,576 | +16 | +1% | 32,000 |
| 2006/12/14 | 1,586 | 1,590 | 1,558 | 1,560 | -29 | -1.8% | 73,000 |
| 2006/12/13 | 1,591 | 1,594 | 1,584 | 1,589 | -2 | -0.1% | 58,000 |
| 2006/12/12 | 1,599 | 1,599 | 1,584 | 1,591 | +5 | +0.3% | 36,000 |
| 2006/12/11 | 1,595 | 1,609 | 1,582 | 1,586 | -9 | -0.6% | 41,000 |
| 2006/12/08 | 1,595 | 1,598 | 1,586 | 1,595 | +5 | +0.3% | 21,000 |
| 2006/12/07 | 1,639 | 1,639 | 1,587 | 1,590 | -27 | -1.7% | 31,000 |
| 2006/12/06 | 1,615 | 1,618 | 1,589 | 1,617 | +24 | +1.5% | 23,000 |
| 2006/12/05 | 1,603 | 1,633 | 1,582 | 1,593 | -40 | -2.4% | 46,000 |
4451～
4500
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
