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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,659 | 1,659 | 1,580 | 1,644 | -16 | -1% | 67,000 |
| 2005/11/28 | 1,687 | 1,719 | 1,627 | 1,660 | -57 | -3.3% | 41,000 |
| 2005/11/25 | 1,720 | 1,720 | 1,692 | 1,717 | -3 | -0.2% | 25,000 |
| 2005/11/24 | 1,768 | 1,768 | 1,720 | 1,720 | -78 | -4.3% | 40,000 |
| 2005/11/22 | 1,795 | 1,810 | 1,788 | 1,798 | +44 | +2.5% | 39,000 |
| 2005/11/21 | 1,736 | 1,819 | 1,736 | 1,754 | +18 | +1% | 55,000 |
| 2005/11/18 | 1,760 | 1,823 | 1,710 | 1,736 | +46 | +2.7% | 56,000 |
| 2005/11/17 | 1,592 | 1,690 | 1,592 | 1,690 | +80 | +5% | 33,000 |
| 2005/11/16 | 1,580 | 1,621 | 1,580 | 1,610 | +8 | +0.5% | 21,000 |
| 2005/11/15 | 1,600 | 1,603 | 1,600 | 1,602 | -7 | -0.4% | 29,000 |
| 2005/11/14 | 1,607 | 1,610 | 1,600 | 1,609 | +5 | +0.3% | 44,000 |
| 2005/11/11 | 1,622 | 1,622 | 1,600 | 1,604 | -17 | -1% | 25,000 |
| 2005/11/10 | 1,617 | 1,640 | 1,592 | 1,621 | +29 | +1.8% | 23,000 |
| 2005/11/09 | 1,584 | 1,599 | 1,580 | 1,592 | -8 | -0.5% | 26,000 |
| 2005/11/08 | 1,668 | 1,668 | 1,593 | 1,600 | -70 | -4.2% | 30,000 |
| 2005/11/07 | 1,669 | 1,694 | 1,644 | 1,670 | +63 | +3.9% | 43,000 |
| 2005/11/04 | 1,567 | 1,629 | 1,567 | 1,607 | +70 | +4.6% | 53,000 |
| 2005/11/02 | 1,527 | 1,549 | 1,527 | 1,537 | +12 | +0.8% | 23,000 |
| 2005/11/01 | 1,519 | 1,525 | 1,510 | 1,525 | +22 | +1.5% | 35,000 |
| 2005/10/31 | 1,474 | 1,525 | 1,466 | 1,503 | +38 | +2.6% | 50,000 |
| 2005/10/28 | 1,450 | 1,465 | 1,450 | 1,465 | +15 | +1% | 10,000 |
| 2005/10/27 | 1,441 | 1,450 | 1,437 | 1,450 | +20 | +1.4% | 14,000 |
| 2005/10/26 | 1,433 | 1,442 | 1,416 | 1,430 | +16 | +1.1% | 25,000 |
| 2005/10/25 | 1,390 | 1,435 | 1,390 | 1,414 | -6 | -0.4% | 31,000 |
| 2005/10/24 | 1,422 | 1,423 | 1,411 | 1,420 | +6 | +0.4% | 31,000 |
| 2005/10/21 | 1,404 | 1,433 | 1,401 | 1,414 | -10 | -0.7% | 52,000 |
| 2005/10/20 | 1,431 | 1,431 | 1,411 | 1,424 | +13 | +0.9% | 46,000 |
| 2005/10/19 | 1,409 | 1,417 | 1,397 | 1,411 | +21 | +1.5% | 64,000 |
| 2005/10/18 | 1,375 | 1,405 | 1,375 | 1,390 | +29 | +2.1% | 58,000 |
| 2005/10/17 | 1,374 | 1,375 | 1,353 | 1,361 | +1 | +0.1% | 31,000 |
| 2005/10/14 | 1,346 | 1,360 | 1,341 | 1,360 | +12 | +0.9% | 16,000 |
| 2005/10/13 | 1,337 | 1,350 | 1,335 | 1,348 | +12 | +0.9% | 27,000 |
| 2005/10/12 | 1,358 | 1,358 | 1,328 | 1,336 | -10 | -0.7% | 31,000 |
| 2005/10/11 | 1,349 | 1,351 | 1,316 | 1,346 | +10 | +0.7% | 26,000 |
| 2005/10/07 | 1,330 | 1,336 | 1,320 | 1,336 | +36 | +2.8% | 35,000 |
| 2005/10/06 | 1,320 | 1,330 | 1,300 | 1,300 | -21 | -1.6% | 28,000 |
| 2005/10/05 | 1,370 | 1,370 | 1,310 | 1,321 | -35 | -2.6% | 87,000 |
| 2005/10/04 | 1,362 | 1,375 | 1,330 | 1,356 | -26 | -1.9% | 61,000 |
| 2005/10/03 | 1,393 | 1,393 | 1,375 | 1,382 | -31 | -2.2% | 15,000 |
| 2005/09/30 | 1,446 | 1,446 | 1,387 | 1,413 | -37 | -2.6% | 42,000 |
| 2005/09/29 | 1,442 | 1,450 | 1,415 | 1,450 | +8 | +0.6% | 42,000 |
| 2005/09/28 | 1,421 | 1,450 | 1,421 | 1,442 | +32 | +2.3% | 17,000 |
| 2005/09/27 | 1,435 | 1,439 | 1,395 | 1,410 | -12 | -0.8% | 18,000 |
| 2005/09/26 | 1,416 | 1,443 | 1,416 | 1,422 | +7 | +0.5% | 18,000 |
| 2005/09/22 | 1,421 | 1,447 | 1,403 | 1,415 | -6 | -0.4% | 17,000 |
| 2005/09/21 | 1,432 | 1,456 | 1,421 | 1,421 | -10 | -0.7% | 32,000 |
| 2005/09/20 | 1,427 | 1,431 | 1,420 | 1,431 | +21 | +1.5% | 15,000 |
| 2005/09/16 | 1,400 | 1,410 | 1,400 | 1,410 | +15 | +1.1% | 18,000 |
| 2005/09/15 | 1,400 | 1,416 | 1,392 | 1,395 | -4 | -0.3% | 50,000 |
| 2005/09/14 | 1,454 | 1,464 | 1,397 | 1,399 | -55 | -3.8% | 41,000 |
4751～
4800
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 | 90,600円 | +3.5% | +45.6% | 2.87% | 47.29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 | 130,800円 | +10.2% | +5.4% | 1.38% | 16.34倍 | 3.85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 | 199,600円 | +10.7% | +4.7% | 1.45% | 8.89倍 | 1.05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 | 518,000円 | +4.2% | +0.5% | 0.10% | 30.81倍 | 9.33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 | 80,400円 | -0.1% | -8.7% | 4.98% | 5.12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
