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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,500 | 1,500 | 1,482 | 1,497 | -3 | -0.2% | 12,000 |
| 2006/09/15 | 1,475 | 1,500 | 1,465 | 1,500 | +43 | +3% | 16,000 |
| 2006/09/14 | 1,459 | 1,470 | 1,456 | 1,457 | -13 | -0.9% | 11,000 |
| 2006/09/13 | 1,497 | 1,500 | 1,470 | 1,470 | +4 | +0.3% | 28,000 |
| 2006/09/12 | 1,463 | 1,474 | 1,463 | 1,466 | -35 | -2.3% | 30,000 |
| 2006/09/11 | 1,504 | 1,511 | 1,489 | 1,501 | -29 | -1.9% | 17,000 |
| 2006/09/08 | 1,515 | 1,545 | 1,508 | 1,530 | -9 | -0.6% | 19,000 |
| 2006/09/07 | 1,542 | 1,542 | 1,522 | 1,539 | -21 | -1.3% | 14,000 |
| 2006/09/06 | 1,564 | 1,564 | 1,550 | 1,560 | +10 | +0.6% | 18,000 |
| 2006/09/05 | 1,559 | 1,559 | 1,547 | 1,550 | +17 | +1.1% | 15,000 |
| 2006/09/04 | 1,555 | 1,583 | 1,533 | 1,533 | +8 | +0.5% | 24,000 |
| 2006/09/01 | 1,490 | 1,525 | 1,490 | 1,525 | +12 | +0.8% | 15,000 |
| 2006/08/31 | 1,500 | 1,520 | 1,500 | 1,513 | +13 | +0.9% | 8,000 |
| 2006/08/30 | 1,501 | 1,510 | 1,498 | 1,500 | +2 | +0.1% | 17,000 |
| 2006/08/29 | 1,478 | 1,498 | 1,478 | 1,498 | +24 | +1.6% | 4,000 |
| 2006/08/28 | 1,526 | 1,526 | 1,474 | 1,474 | -45 | -3% | 22,000 |
| 2006/08/25 | 1,503 | 1,549 | 1,498 | 1,519 | +21 | +1.4% | 17,000 |
| 2006/08/24 | 1,512 | 1,512 | 1,483 | 1,498 | -14 | -0.9% | 14,000 |
| 2006/08/23 | 1,485 | 1,512 | 1,485 | 1,512 | +3 | +0.2% | 19,000 |
| 2006/08/22 | 1,515 | 1,515 | 1,497 | 1,509 | +4 | +0.3% | 9,000 |
| 2006/08/21 | 1,500 | 1,520 | 1,500 | 1,505 | +10 | +0.7% | 41,000 |
| 2006/08/18 | 1,490 | 1,495 | 1,468 | 1,495 | +5 | +0.3% | 26,000 |
| 2006/08/17 | 1,477 | 1,490 | 1,477 | 1,490 | ±0 | ±0% | 13,000 |
| 2006/08/16 | 1,500 | 1,500 | 1,476 | 1,490 | +17 | +1.2% | 23,000 |
| 2006/08/15 | 1,457 | 1,473 | 1,457 | 1,473 | +24 | +1.7% | 25,000 |
| 2006/08/14 | 1,438 | 1,449 | 1,405 | 1,449 | +11 | +0.8% | 12,000 |
| 2006/08/11 | 1,404 | 1,438 | 1,404 | 1,438 | +41 | +2.9% | 9,000 |
| 2006/08/10 | 1,399 | 1,419 | 1,387 | 1,397 | -2 | -0.1% | 30,000 |
| 2006/08/09 | 1,385 | 1,410 | 1,381 | 1,399 | -26 | -1.8% | 26,000 |
| 2006/08/08 | 1,449 | 1,449 | 1,425 | 1,425 | - | - | 15,000 |
| 2006/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/04 | 1,471 | 1,472 | 1,454 | 1,454 | -17 | -1.2% | 36,000 |
| 2006/08/03 | 1,497 | 1,497 | 1,466 | 1,471 | -29 | -1.9% | 32,000 |
| 2006/08/02 | 1,471 | 1,501 | 1,471 | 1,500 | +29 | +2% | 21,000 |
| 2006/08/01 | 1,485 | 1,485 | 1,470 | 1,471 | -14 | -0.9% | 23,000 |
| 2006/07/31 | 1,474 | 1,500 | 1,474 | 1,485 | +31 | +2.1% | 14,000 |
| 2006/07/28 | 1,473 | 1,473 | 1,453 | 1,454 | +11 | +0.8% | 23,000 |
| 2006/07/27 | 1,421 | 1,450 | 1,421 | 1,443 | +42 | +3% | 41,000 |
| 2006/07/26 | 1,392 | 1,410 | 1,390 | 1,401 | +29 | +2.1% | 21,000 |
| 2006/07/25 | 1,401 | 1,401 | 1,349 | 1,372 | -29 | -2.1% | 22,000 |
| 2006/07/24 | 1,427 | 1,427 | 1,400 | 1,401 | -25 | -1.8% | 16,000 |
| 2006/07/21 | 1,425 | 1,452 | 1,415 | 1,426 | +1 | +0.1% | 35,000 |
| 2006/07/20 | 1,443 | 1,443 | 1,416 | 1,425 | +2 | +0.1% | 54,000 |
| 2006/07/19 | 1,430 | 1,430 | 1,405 | 1,423 | -13 | -0.9% | 19,000 |
| 2006/07/18 | 1,450 | 1,463 | 1,435 | 1,436 | -34 | -2.3% | 13,000 |
| 2006/07/14 | 1,472 | 1,477 | 1,468 | 1,470 | -22 | -1.5% | 15,000 |
| 2006/07/13 | 1,526 | 1,526 | 1,480 | 1,492 | -34 | -2.2% | 46,000 |
| 2006/07/12 | 1,553 | 1,554 | 1,521 | 1,526 | -30 | -1.9% | 24,000 |
| 2006/07/11 | 1,526 | 1,556 | 1,526 | 1,556 | -17 | -1.1% | 11,000 |
| 2006/07/10 | 1,582 | 1,589 | 1,563 | 1,573 | +7 | +0.4% | 18,000 |
4551～
4600
件表示中 / 6941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 | 89,500円 | +3.5% | +45.6% | 2.91% | 46.71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 |
| 力の源ＨＤ | 129,400円 | +10.2% | +5.4% | 1.39% | 16.17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 |
| 薬王堂ＨＤ | 201,300円 | +10.7% | +4.7% | 1.44% | 8.96倍 | 1.06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 |
| 大戸屋ＨＤ | 517,000円 | +4.2% | +0.5% | 0.10% | 30.75倍 | 9.32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 | 81,200円 | -0.1% | -8.7% | 4.93% | 5.17倍 | 0.52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
