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 |
|---|---|---|---|---|---|---|---|
| 2001/06/06 | 1,235 | 1,235 | 1,235 | 1,235 | -5 | -0.4% | 2,000 |
| 2001/06/05 | 1,250 | 1,250 | 1,240 | 1,240 | -24 | -1.9% | 9,000 |
| 2001/06/04 | 1,264 | 1,264 | 1,264 | 1,264 | -10 | -0.8% | 4,000 |
| 2001/06/01 | 1,266 | 1,274 | 1,266 | 1,274 | +8 | +0.6% | 4,000 |
| 2001/05/31 | 1,257 | 1,266 | 1,257 | 1,266 | - | - | 2,000 |
| 2001/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/29 | 1,256 | 1,256 | 1,256 | 1,256 | -13 | -1% | 2,000 |
| 2001/05/28 | 1,250 | 1,270 | 1,250 | 1,269 | +19 | +1.5% | 6,000 |
| 2001/05/25 | 1,228 | 1,250 | 1,228 | 1,250 | -39 | -3% | 3,000 |
| 2001/05/24 | 1,221 | 1,290 | 1,220 | 1,289 | +28 | +2.2% | 4,000 |
| 2001/05/23 | 1,280 | 1,280 | 1,260 | 1,261 | -39 | -3% | 15,000 |
| 2001/05/22 | 1,310 | 1,310 | 1,284 | 1,300 | ±0 | ±0% | 12,000 |
| 2001/05/21 | 1,290 | 1,300 | 1,290 | 1,300 | +47 | +3.8% | 12,000 |
| 2001/05/18 | 1,241 | 1,288 | 1,241 | 1,253 | -17 | -1.3% | 6,000 |
| 2001/05/17 | 1,260 | 1,270 | 1,260 | 1,270 | +10 | +0.8% | 6,000 |
| 2001/05/16 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 1,000 |
| 2001/05/15 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 1,000 |
| 2001/05/14 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 4,000 |
| 2001/05/11 | 1,259 | 1,261 | 1,259 | 1,260 | - | - | 10,000 |
| 2001/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/09 | 1,280 | 1,296 | 1,222 | 1,222 | -68 | -5.3% | 16,000 |
| 2001/05/08 | 1,295 | 1,295 | 1,289 | 1,290 | -5 | -0.4% | 20,000 |
| 2001/05/07 | 1,290 | 1,295 | 1,290 | 1,295 | +15 | +1.2% | 10,000 |
| 2001/05/02 | 1,288 | 1,288 | 1,280 | 1,280 | -8 | -0.6% | 2,000 |
| 2001/05/01 | 1,288 | 1,289 | 1,288 | 1,288 | -1 | -0.1% | 13,000 |
| 2001/04/27 | 1,280 | 1,290 | 1,280 | 1,289 | - | - | 12,000 |
| 2001/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/25 | 1,266 | 1,266 | 1,250 | 1,250 | -16 | -1.3% | 12,000 |
| 2001/04/24 | 1,295 | 1,295 | 1,260 | 1,266 | ±0 | ±0% | 6,000 |
| 2001/04/23 | 1,280 | 1,290 | 1,266 | 1,266 | -16 | -1.2% | 8,000 |
| 2001/04/20 | 1,289 | 1,290 | 1,282 | 1,282 | -8 | -0.6% | 6,000 |
| 2001/04/19 | 1,280 | 1,290 | 1,280 | 1,290 | +28 | +2.2% | 4,000 |
| 2001/04/18 | 1,284 | 1,285 | 1,262 | 1,262 | +11 | +0.9% | 4,000 |
| 2001/04/17 | 1,293 | 1,293 | 1,251 | 1,251 | -35 | -2.7% | 4,000 |
| 2001/04/16 | 1,293 | 1,300 | 1,286 | 1,286 | -7 | -0.5% | 10,000 |
| 2001/04/13 | 1,294 | 1,294 | 1,293 | 1,293 | -4 | -0.3% | 6,000 |
| 2001/04/12 | 1,298 | 1,298 | 1,297 | 1,297 | +17 | +1.3% | 3,000 |
| 2001/04/11 | 1,250 | 1,280 | 1,250 | 1,280 | +30 | +2.4% | 13,000 |
| 2001/04/10 | 1,230 | 1,250 | 1,203 | 1,250 | -10 | -0.8% | 12,000 |
| 2001/04/09 | 1,253 | 1,260 | 1,250 | 1,260 | -20 | -1.6% | 16,000 |
| 2001/04/06 | 1,250 | 1,280 | 1,250 | 1,280 | +12 | +0.9% | 9,000 |
| 2001/04/05 | 1,289 | 1,289 | 1,260 | 1,268 | -21 | -1.6% | 9,000 |
| 2001/04/04 | 1,256 | 1,289 | 1,256 | 1,289 | -7 | -0.5% | 19,000 |
| 2001/04/03 | 1,260 | 1,296 | 1,260 | 1,296 | +36 | +2.9% | 4,000 |
| 2001/04/02 | 1,271 | 1,280 | 1,260 | 1,260 | -11 | -0.9% | 35,000 |
| 2001/03/30 | 1,300 | 1,309 | 1,270 | 1,271 | -29 | -2.2% | 17,000 |
| 2001/03/29 | 1,301 | 1,302 | 1,300 | 1,300 | ±0 | ±0% | 12,000 |
| 2001/03/28 | 1,299 | 1,300 | 1,298 | 1,300 | ±0 | ±0% | 22,000 |
| 2001/03/27 | 1,291 | 1,301 | 1,285 | 1,300 | -11 | -0.8% | 24,000 |
| 2001/03/26 | 1,349 | 1,349 | 1,300 | 1,311 | +114 | +9.5% | 41,000 |
5901～
5950
件表示中 / 6989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 | 96,900円 | +3.5% | +45.6% | 2.68% | 50.07倍 | 0.54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 | 144,000円 | +9.1% | +14.8% | 1.39% | 19.81倍 | 4.06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 |
| 海 帆 | 70,800円 | - | - | 0.00% | - | 28.45倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| 大戸屋ＨＤ | 530,000円 | +7.5% | -2.7% | 0.19% | 36.61倍 | 8.58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 |
| エターナルホスヒ | 317,500円 | +8.2% | -7.2% | 1.45% | 20.35倍 | 3.99倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
市場注目の銘柄
チャート関連のコラム
