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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 1,252 | 1,257 | 1,250 | 1,257 | +10 | +0.8% | 28,000 |
| 2005/04/18 | 1,245 | 1,247 | 1,235 | 1,247 | -18 | -1.4% | 28,000 |
| 2005/04/15 | 1,263 | 1,271 | 1,253 | 1,265 | -5 | -0.4% | 36,000 |
| 2005/04/14 | 1,300 | 1,300 | 1,245 | 1,270 | -30 | -2.3% | 23,000 |
| 2005/04/13 | 1,283 | 1,303 | 1,283 | 1,300 | +18 | +1.4% | 8,000 |
| 2005/04/12 | 1,278 | 1,282 | 1,271 | 1,282 | +3 | +0.2% | 10,000 |
| 2005/04/11 | 1,260 | 1,280 | 1,260 | 1,279 | -21 | -1.6% | 10,000 |
| 2005/04/08 | 1,280 | 1,300 | 1,260 | 1,300 | +20 | +1.6% | 33,000 |
| 2005/04/07 | 1,234 | 1,280 | 1,225 | 1,280 | +52 | +4.2% | 23,000 |
| 2005/04/06 | 1,215 | 1,234 | 1,215 | 1,228 | +12 | +1% | 48,000 |
| 2005/04/05 | 1,203 | 1,220 | 1,186 | 1,216 | +14 | +1.2% | 65,000 |
| 2005/04/04 | 1,181 | 1,202 | 1,180 | 1,202 | +22 | +1.9% | 30,000 |
| 2005/04/01 | 1,188 | 1,188 | 1,168 | 1,180 | +10 | +0.9% | 22,000 |
| 2005/03/31 | 1,170 | 1,170 | 1,140 | 1,170 | +20 | +1.7% | 50,000 |
| 2005/03/30 | 1,160 | 1,180 | 1,134 | 1,150 | -15 | -1.3% | 21,000 |
| 2005/03/29 | 1,186 | 1,186 | 1,165 | 1,165 | -20 | -1.7% | 34,000 |
| 2005/03/28 | 1,181 | 1,202 | 1,181 | 1,185 | -16 | -1.3% | 23,000 |
| 2005/03/25 | 1,235 | 1,240 | 1,200 | 1,201 | -33 | -2.7% | 24,000 |
| 2005/03/24 | 1,269 | 1,269 | 1,234 | 1,234 | -35 | -2.8% | 20,000 |
| 2005/03/23 | 1,310 | 1,310 | 1,268 | 1,269 | -33 | -2.5% | 15,000 |
| 2005/03/22 | 1,317 | 1,317 | 1,294 | 1,302 | -3 | -0.2% | 62,000 |
| 2005/03/18 | 1,319 | 1,319 | 1,296 | 1,305 | ±0 | ±0% | 31,000 |
| 2005/03/17 | 1,340 | 1,340 | 1,305 | 1,305 | -15 | -1.1% | 10,000 |
| 2005/03/16 | 1,359 | 1,359 | 1,300 | 1,320 | -50 | -3.6% | 77,000 |
| 2005/03/15 | 1,377 | 1,385 | 1,339 | 1,370 | +32 | +2.4% | 33,000 |
| 2005/03/14 | 1,327 | 1,366 | 1,317 | 1,338 | +11 | +0.8% | 27,000 |
| 2005/03/11 | 1,282 | 1,329 | 1,282 | 1,327 | +8 | +0.6% | 24,000 |
| 2005/03/10 | 1,314 | 1,325 | 1,300 | 1,319 | -15 | -1.1% | 13,000 |
| 2005/03/09 | 1,301 | 1,349 | 1,301 | 1,334 | +34 | +2.6% | 36,000 |
| 2005/03/08 | 1,310 | 1,320 | 1,296 | 1,300 | +1 | +0.1% | 27,000 |
| 2005/03/07 | 1,282 | 1,300 | 1,282 | 1,299 | -1 | -0.1% | 23,000 |
| 2005/03/04 | 1,306 | 1,306 | 1,300 | 1,300 | -6 | -0.5% | 19,000 |
| 2005/03/03 | 1,271 | 1,310 | 1,271 | 1,306 | +15 | +1.2% | 11,000 |
| 2005/03/02 | 1,336 | 1,336 | 1,290 | 1,291 | -45 | -3.4% | 13,000 |
| 2005/03/01 | 1,335 | 1,336 | 1,314 | 1,336 | +21 | +1.6% | 6,000 |
| 2005/02/28 | 1,299 | 1,315 | 1,278 | 1,315 | +8 | +0.6% | 19,000 |
| 2005/02/25 | 1,331 | 1,331 | 1,302 | 1,307 | -13 | -1% | 13,000 |
| 2005/02/24 | 1,324 | 1,324 | 1,320 | 1,320 | -3 | -0.2% | 2,000 |
| 2005/02/23 | 1,319 | 1,323 | 1,314 | 1,323 | -36 | -2.6% | 8,000 |
| 2005/02/22 | 1,370 | 1,370 | 1,350 | 1,359 | -7 | -0.5% | 16,000 |
| 2005/02/21 | 1,349 | 1,372 | 1,331 | 1,366 | +41 | +3.1% | 11,000 |
| 2005/02/18 | 1,320 | 1,330 | 1,320 | 1,325 | +10 | +0.8% | 12,000 |
| 2005/02/17 | 1,313 | 1,315 | 1,300 | 1,315 | +2 | +0.2% | 21,000 |
| 2005/02/16 | 1,364 | 1,364 | 1,313 | 1,313 | -52 | -3.8% | 16,000 |
| 2005/02/15 | 1,389 | 1,389 | 1,360 | 1,365 | -24 | -1.7% | 27,000 |
| 2005/02/14 | 1,391 | 1,394 | 1,388 | 1,389 | +4 | +0.3% | 64,000 |
| 2005/02/10 | 1,386 | 1,395 | 1,380 | 1,385 | +8 | +0.6% | 23,000 |
| 2005/02/09 | 1,350 | 1,386 | 1,339 | 1,377 | +47 | +3.5% | 28,000 |
| 2005/02/08 | 1,327 | 1,339 | 1,327 | 1,330 | +17 | +1.3% | 25,000 |
| 2005/02/07 | 1,300 | 1,328 | 1,300 | 1,313 | +24 | +1.9% | 29,000 |
4901～
4950
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
