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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 1,330 | 1,337 | 1,320 | 1,337 | +7 | +0.5% | 15,000 |
| 2005/07/01 | 1,351 | 1,361 | 1,321 | 1,330 | -22 | -1.6% | 27,000 |
| 2005/06/30 | 1,337 | 1,352 | 1,329 | 1,352 | +16 | +1.2% | 25,000 |
| 2005/06/29 | 1,320 | 1,348 | 1,320 | 1,336 | -17 | -1.3% | 22,000 |
| 2005/06/28 | 1,325 | 1,353 | 1,325 | 1,353 | +8 | +0.6% | 11,000 |
| 2005/06/27 | 1,353 | 1,358 | 1,324 | 1,345 | -8 | -0.6% | 13,000 |
| 2005/06/24 | 1,362 | 1,362 | 1,353 | 1,353 | -8 | -0.6% | 9,000 |
| 2005/06/23 | 1,368 | 1,370 | 1,360 | 1,361 | ±0 | ±0% | 25,000 |
| 2005/06/22 | 1,355 | 1,364 | 1,355 | 1,361 | +10 | +0.7% | 18,000 |
| 2005/06/21 | 1,350 | 1,370 | 1,350 | 1,351 | +6 | +0.4% | 44,000 |
| 2005/06/20 | 1,342 | 1,350 | 1,342 | 1,345 | +7 | +0.5% | 22,000 |
| 2005/06/17 | 1,330 | 1,348 | 1,320 | 1,338 | +22 | +1.7% | 25,000 |
| 2005/06/16 | 1,305 | 1,316 | 1,304 | 1,316 | +13 | +1% | 12,000 |
| 2005/06/15 | 1,308 | 1,308 | 1,291 | 1,303 | -4 | -0.3% | 11,000 |
| 2005/06/14 | 1,303 | 1,310 | 1,301 | 1,307 | +3 | +0.2% | 5,000 |
| 2005/06/13 | 1,306 | 1,340 | 1,304 | 1,304 | -1 | -0.1% | 14,000 |
| 2005/06/10 | 1,302 | 1,330 | 1,302 | 1,305 | +13 | +1% | 30,000 |
| 2005/06/09 | 1,295 | 1,300 | 1,290 | 1,292 | +2 | +0.2% | 17,000 |
| 2005/06/08 | 1,262 | 1,300 | 1,262 | 1,290 | +28 | +2.2% | 27,000 |
| 2005/06/07 | 1,270 | 1,270 | 1,248 | 1,262 | -10 | -0.8% | 13,000 |
| 2005/06/06 | 1,231 | 1,275 | 1,231 | 1,272 | +1 | +0.1% | 12,000 |
| 2005/06/03 | 1,268 | 1,271 | 1,260 | 1,271 | +3 | +0.2% | 16,000 |
| 2005/06/02 | 1,240 | 1,271 | 1,240 | 1,268 | +29 | +2.3% | 23,000 |
| 2005/06/01 | 1,232 | 1,239 | 1,226 | 1,239 | +6 | +0.5% | 10,000 |
| 2005/05/31 | 1,228 | 1,244 | 1,228 | 1,233 | +4 | +0.3% | 15,000 |
| 2005/05/30 | 1,233 | 1,235 | 1,229 | 1,229 | -1 | -0.1% | 26,000 |
| 2005/05/27 | 1,220 | 1,230 | 1,219 | 1,230 | +12 | +1% | 26,000 |
| 2005/05/26 | 1,220 | 1,223 | 1,217 | 1,218 | -2 | -0.2% | 17,000 |
| 2005/05/25 | 1,227 | 1,227 | 1,220 | 1,220 | -6 | -0.5% | 7,000 |
| 2005/05/24 | 1,225 | 1,227 | 1,222 | 1,226 | +4 | +0.3% | 9,000 |
| 2005/05/23 | 1,232 | 1,244 | 1,220 | 1,222 | -3 | -0.2% | 39,000 |
| 2005/05/20 | 1,215 | 1,225 | 1,214 | 1,225 | +10 | +0.8% | 23,000 |
| 2005/05/19 | 1,200 | 1,215 | 1,190 | 1,215 | +40 | +3.4% | 34,000 |
| 2005/05/18 | 1,174 | 1,179 | 1,170 | 1,175 | -8 | -0.7% | 22,000 |
| 2005/05/17 | 1,181 | 1,190 | 1,174 | 1,183 | +9 | +0.8% | 33,000 |
| 2005/05/16 | 1,211 | 1,218 | 1,174 | 1,174 | -36 | -3% | 10,000 |
| 2005/05/13 | 1,216 | 1,216 | 1,198 | 1,210 | -6 | -0.5% | 18,000 |
| 2005/05/12 | 1,220 | 1,221 | 1,216 | 1,216 | -4 | -0.3% | 10,000 |
| 2005/05/11 | 1,201 | 1,220 | 1,201 | 1,220 | +19 | +1.6% | 23,000 |
| 2005/05/10 | 1,229 | 1,255 | 1,195 | 1,201 | -24 | -2% | 56,000 |
| 2005/05/09 | 1,250 | 1,250 | 1,160 | 1,225 | -45 | -3.5% | 65,000 |
| 2005/05/06 | 1,292 | 1,292 | 1,270 | 1,270 | -22 | -1.7% | 10,000 |
| 2005/05/02 | 1,291 | 1,292 | 1,280 | 1,292 | -8 | -0.6% | 5,000 |
| 2005/04/28 | 1,282 | 1,300 | 1,282 | 1,300 | ±0 | ±0% | 15,000 |
| 2005/04/27 | 1,280 | 1,300 | 1,272 | 1,300 | ±0 | ±0% | 16,000 |
| 2005/04/26 | 1,310 | 1,310 | 1,300 | 1,300 | -9 | -0.7% | 8,000 |
| 2005/04/25 | 1,301 | 1,316 | 1,301 | 1,309 | +8 | +0.6% | 20,000 |
| 2005/04/22 | 1,300 | 1,301 | 1,300 | 1,301 | +23 | +1.8% | 16,000 |
| 2005/04/21 | 1,281 | 1,297 | 1,270 | 1,278 | -4 | -0.3% | 28,000 |
| 2005/04/20 | 1,281 | 1,284 | 1,274 | 1,282 | +25 | +2% | 24,000 |
4851～
4900
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 | 91,600円 | +3.5% | +45.6% | 2.84% | 47.81倍 | 0.52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 | 130,000円 | +10.2% | +5.4% | 1.38% | 16.24倍 | 3.83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 | 197,600円 | +10.7% | +4.7% | 1.47% | 8.80倍 | 1.04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 | 520,000円 | +4.2% | +0.5% | 0.10% | 30.93倍 | 9.37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 | 80,600円 | -0.1% | -8.7% | 4.96% | 5.13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
