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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,625 | 1,642 | 1,601 | 1,637 | +11 | +0.7% | 18,000 |
| 2006/04/24 | 1,686 | 1,686 | 1,626 | 1,626 | -67 | -4% | 51,000 |
| 2006/04/21 | 1,678 | 1,724 | 1,672 | 1,693 | +14 | +0.8% | 62,000 |
| 2006/04/20 | 1,668 | 1,685 | 1,662 | 1,679 | -7 | -0.4% | 18,000 |
| 2006/04/19 | 1,691 | 1,700 | 1,685 | 1,686 | +1 | +0.1% | 21,000 |
| 2006/04/18 | 1,657 | 1,687 | 1,657 | 1,685 | +15 | +0.9% | 17,000 |
| 2006/04/17 | 1,701 | 1,712 | 1,670 | 1,670 | -30 | -1.8% | 23,000 |
| 2006/04/14 | 1,683 | 1,709 | 1,683 | 1,700 | +7 | +0.4% | 14,000 |
| 2006/04/13 | 1,694 | 1,717 | 1,691 | 1,693 | +1 | +0.1% | 32,000 |
| 2006/04/12 | 1,679 | 1,739 | 1,679 | 1,692 | +8 | +0.5% | 65,000 |
| 2006/04/11 | 1,720 | 1,721 | 1,684 | 1,684 | -56 | -3.2% | 39,000 |
| 2006/04/10 | 1,749 | 1,750 | 1,721 | 1,740 | -5 | -0.3% | 21,000 |
| 2006/04/07 | 1,710 | 1,751 | 1,710 | 1,745 | +33 | +1.9% | 85,000 |
| 2006/04/06 | 1,673 | 1,740 | 1,664 | 1,712 | +9 | +0.5% | 91,000 |
| 2006/04/05 | 1,670 | 1,720 | 1,640 | 1,703 | +14 | +0.8% | 215,000 |
| 2006/04/04 | 1,717 | 1,718 | 1,677 | 1,689 | -33 | -1.9% | 78,000 |
| 2006/04/03 | 1,703 | 1,744 | 1,682 | 1,722 | +19 | +1.1% | 45,000 |
| 2006/03/31 | 1,730 | 1,736 | 1,700 | 1,703 | -22 | -1.3% | 33,000 |
| 2006/03/30 | 1,671 | 1,739 | 1,671 | 1,725 | +54 | +3.2% | 58,000 |
| 2006/03/29 | 1,682 | 1,685 | 1,670 | 1,671 | -14 | -0.8% | 25,000 |
| 2006/03/28 | 1,688 | 1,704 | 1,680 | 1,685 | -17 | -1% | 23,000 |
| 2006/03/27 | 1,702 | 1,740 | 1,684 | 1,702 | ±0 | ±0% | 54,000 |
| 2006/03/24 | 1,739 | 1,745 | 1,683 | 1,702 | -37 | -2.1% | 26,000 |
| 2006/03/23 | 1,747 | 1,749 | 1,700 | 1,739 | -11 | -0.6% | 34,000 |
| 2006/03/22 | 1,732 | 1,759 | 1,721 | 1,750 | +20 | +1.2% | 80,000 |
| 2006/03/20 | 1,695 | 1,739 | 1,666 | 1,730 | +33 | +1.9% | 59,000 |
| 2006/03/17 | 1,627 | 1,697 | 1,627 | 1,697 | +76 | +4.7% | 44,000 |
| 2006/03/16 | 1,647 | 1,677 | 1,621 | 1,621 | +4 | +0.2% | 39,000 |
| 2006/03/15 | 1,627 | 1,661 | 1,617 | 1,617 | -23 | -1.4% | 28,000 |
| 2006/03/14 | 1,616 | 1,640 | 1,602 | 1,640 | -5 | -0.3% | 27,000 |
| 2006/03/13 | 1,652 | 1,700 | 1,625 | 1,645 | -7 | -0.4% | 22,000 |
| 2006/03/10 | 1,644 | 1,678 | 1,630 | 1,652 | +8 | +0.5% | 52,000 |
| 2006/03/09 | 1,562 | 1,644 | 1,534 | 1,644 | +81 | +5.2% | 47,000 |
| 2006/03/08 | 1,565 | 1,565 | 1,508 | 1,563 | -2 | -0.1% | 43,000 |
| 2006/03/07 | 1,565 | 1,568 | 1,525 | 1,565 | ±0 | ±0% | 42,000 |
| 2006/03/06 | 1,537 | 1,565 | 1,506 | 1,565 | +1 | +0.1% | 36,000 |
| 2006/03/03 | 1,507 | 1,564 | 1,502 | 1,564 | +49 | +3.2% | 41,000 |
| 2006/03/02 | 1,523 | 1,600 | 1,505 | 1,515 | -7 | -0.5% | 52,000 |
| 2006/03/01 | 1,523 | 1,530 | 1,500 | 1,522 | -31 | -2% | 34,000 |
| 2006/02/28 | 1,550 | 1,588 | 1,472 | 1,553 | +3 | +0.2% | 116,000 |
| 2006/02/27 | 1,678 | 1,678 | 1,520 | 1,550 | -105 | -6.3% | 42,000 |
| 2006/02/24 | 1,708 | 1,708 | 1,651 | 1,655 | -23 | -1.4% | 56,000 |
| 2006/02/23 | 1,690 | 1,700 | 1,673 | 1,678 | -12 | -0.7% | 26,000 |
| 2006/02/22 | 1,698 | 1,725 | 1,690 | 1,690 | -35 | -2% | 38,000 |
| 2006/02/21 | 1,693 | 1,725 | 1,687 | 1,725 | +5 | +0.3% | 54,000 |
| 2006/02/20 | 1,710 | 1,729 | 1,705 | 1,720 | -4 | -0.2% | 58,000 |
| 2006/02/17 | 1,700 | 1,735 | 1,700 | 1,724 | -6 | -0.3% | 26,000 |
| 2006/02/16 | 1,723 | 1,750 | 1,723 | 1,730 | -19 | -1.1% | 54,000 |
| 2006/02/15 | 1,706 | 1,757 | 1,701 | 1,749 | +66 | +3.9% | 76,000 |
| 2006/02/14 | 1,682 | 1,720 | 1,677 | 1,683 | +20 | +1.2% | 56,000 |
4651～
4700
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 | 89,600円 | +3.5% | +45.6% | 2.90% | 46.77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 | 201,400円 | +10.7% | +4.7% | 1.44% | 8.97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
