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 |
|---|---|---|---|---|---|---|---|
| 2006/12/04 | 1,678 | 1,678 | 1,628 | 1,633 | +15 | +0.9% | 62,000 |
| 2006/12/01 | 1,590 | 1,629 | 1,586 | 1,618 | +33 | +2.1% | 41,000 |
| 2006/11/30 | 1,580 | 1,592 | 1,578 | 1,585 | +23 | +1.5% | 30,000 |
| 2006/11/29 | 1,540 | 1,562 | 1,540 | 1,562 | +17 | +1.1% | 28,000 |
| 2006/11/28 | 1,547 | 1,561 | 1,544 | 1,545 | -1 | -0.1% | 25,000 |
| 2006/11/27 | 1,527 | 1,546 | 1,526 | 1,546 | +19 | +1.2% | 23,000 |
| 2006/11/24 | 1,542 | 1,542 | 1,524 | 1,527 | -18 | -1.2% | 15,000 |
| 2006/11/22 | 1,510 | 1,545 | 1,505 | 1,545 | +45 | +3% | 28,000 |
| 2006/11/21 | 1,488 | 1,514 | 1,488 | 1,500 | +14 | +0.9% | 46,000 |
| 2006/11/20 | 1,496 | 1,496 | 1,470 | 1,486 | +16 | +1.1% | 35,000 |
| 2006/11/17 | 1,495 | 1,495 | 1,457 | 1,470 | -22 | -1.5% | 38,000 |
| 2006/11/16 | 1,496 | 1,509 | 1,491 | 1,492 | +7 | +0.5% | 53,000 |
| 2006/11/15 | 1,526 | 1,538 | 1,484 | 1,485 | -39 | -2.6% | 86,000 |
| 2006/11/14 | 1,521 | 1,535 | 1,511 | 1,524 | +3 | +0.2% | 45,000 |
| 2006/11/13 | 1,548 | 1,548 | 1,520 | 1,521 | +1 | +0.1% | 30,000 |
| 2006/11/10 | 1,526 | 1,531 | 1,520 | 1,520 | -9 | -0.6% | 36,000 |
| 2006/11/09 | 1,517 | 1,529 | 1,514 | 1,529 | +29 | +1.9% | 59,000 |
| 2006/11/08 | 1,499 | 1,502 | 1,499 | 1,500 | -5 | -0.3% | 21,000 |
| 2006/11/07 | 1,498 | 1,510 | 1,498 | 1,505 | +1 | +0.1% | 17,000 |
| 2006/11/06 | 1,505 | 1,510 | 1,499 | 1,504 | -22 | -1.4% | 26,000 |
| 2006/11/02 | 1,513 | 1,535 | 1,511 | 1,526 | +1 | +0.1% | 41,000 |
| 2006/11/01 | 1,515 | 1,539 | 1,512 | 1,525 | +2 | +0.1% | 24,000 |
| 2006/10/31 | 1,535 | 1,540 | 1,523 | 1,523 | -12 | -0.8% | 31,000 |
| 2006/10/30 | 1,511 | 1,537 | 1,506 | 1,535 | +12 | +0.8% | 52,000 |
| 2006/10/27 | 1,538 | 1,540 | 1,516 | 1,523 | -16 | -1% | 47,000 |
| 2006/10/26 | 1,515 | 1,539 | 1,503 | 1,539 | +28 | +1.9% | 51,000 |
| 2006/10/25 | 1,496 | 1,518 | 1,496 | 1,511 | +7 | +0.5% | 46,000 |
| 2006/10/24 | 1,547 | 1,547 | 1,504 | 1,504 | -13 | -0.9% | 49,000 |
| 2006/10/23 | 1,500 | 1,517 | 1,488 | 1,517 | +17 | +1.1% | 41,000 |
| 2006/10/20 | 1,486 | 1,500 | 1,484 | 1,500 | +14 | +0.9% | 62,000 |
| 2006/10/19 | 1,490 | 1,497 | 1,477 | 1,486 | +22 | +1.5% | 63,000 |
| 2006/10/18 | 1,460 | 1,479 | 1,460 | 1,464 | -16 | -1.1% | 30,000 |
| 2006/10/17 | 1,496 | 1,496 | 1,475 | 1,480 | +4 | +0.3% | 53,000 |
| 2006/10/16 | 1,475 | 1,476 | 1,466 | 1,476 | +1 | +0.1% | 28,000 |
| 2006/10/13 | 1,479 | 1,484 | 1,470 | 1,475 | +16 | +1.1% | 29,000 |
| 2006/10/12 | 1,459 | 1,467 | 1,440 | 1,459 | -20 | -1.4% | 60,000 |
| 2006/10/11 | 1,499 | 1,499 | 1,472 | 1,479 | -7 | -0.5% | 83,000 |
| 2006/10/10 | 1,500 | 1,500 | 1,486 | 1,486 | -14 | -0.9% | 41,000 |
| 2006/10/06 | 1,528 | 1,528 | 1,494 | 1,500 | +4 | +0.3% | 77,000 |
| 2006/10/05 | 1,490 | 1,531 | 1,490 | 1,496 | +10 | +0.7% | 120,000 |
| 2006/10/04 | 1,483 | 1,494 | 1,480 | 1,486 | +3 | +0.2% | 34,000 |
| 2006/10/03 | 1,487 | 1,488 | 1,481 | 1,483 | -7 | -0.5% | 19,000 |
| 2006/10/02 | 1,496 | 1,496 | 1,478 | 1,490 | +9 | +0.6% | 10,000 |
| 2006/09/29 | 1,467 | 1,482 | 1,467 | 1,481 | +14 | +1% | 17,000 |
| 2006/09/28 | 1,494 | 1,494 | 1,459 | 1,467 | -18 | -1.2% | 25,000 |
| 2006/09/27 | 1,484 | 1,499 | 1,464 | 1,485 | +38 | +2.6% | 47,000 |
| 2006/09/26 | 1,456 | 1,456 | 1,443 | 1,447 | -18 | -1.2% | 14,000 |
| 2006/09/25 | 1,480 | 1,481 | 1,464 | 1,465 | -23 | -1.5% | 19,000 |
| 2006/09/22 | 1,500 | 1,500 | 1,483 | 1,488 | -28 | -1.8% | 19,000 |
| 2006/09/21 | 1,511 | 1,517 | 1,490 | 1,516 | +25 | +1.7% | 29,000 |
4501～
4550
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
