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 |
|---|---|---|---|---|---|---|---|
| 2000/01/17 | 1,040 | 1,040 | 1,000 | 1,003 | -37 | -3.6% | 44,000 |
| 2000/01/14 | 1,040 | 1,040 | 1,000 | 1,040 | ±0 | ±0% | 8,000 |
| 2000/01/13 | 1,010 | 1,040 | 1,000 | 1,040 | ±0 | ±0% | 8,000 |
| 2000/01/12 | 1,049 | 1,050 | 1,040 | 1,040 | -10 | -1% | 6,000 |
| 2000/01/11 | 1,030 | 1,050 | 1,030 | 1,050 | +25 | +2.4% | 5,000 |
| 2000/01/07 | 1,019 | 1,025 | 1,019 | 1,025 | -25 | -2.4% | 4,000 |
| 2000/01/06 | 1,020 | 1,050 | 1,020 | 1,050 | -199 | -15.9% | 5,000 |
| 2000/01/05 | 1,249 | 1,249 | 1,249 | 1,249 | -1 | -0.1% | 2,000 |
| 2000/01/04 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,000 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/28 | 1,000 | 1,070 | 1,000 | 1,070 | +70 | +7% | 7,000 |
| 1999/12/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 5,000 |
| 1999/12/24 | 980 | 1,000 | 980 | 1,000 | ±0 | ±0% | 4,000 |
| 1999/12/22 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 14,000 |
| 1999/12/21 | 1,050 | 1,050 | 1,000 | 1,000 | -50 | -4.8% | 23,000 |
| 1999/12/20 | 1,050 | 1,050 | 1,050 | 1,050 | +30 | +2.9% | 1,000 |
| 1999/12/17 | 1,000 | 1,020 | 1,000 | 1,020 | - | - | 35,000 |
| 1999/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/15 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 64,000 |
| 1999/12/14 | 1,020 | 1,020 | 1,000 | 1,020 | +20 | +2% | 11,000 |
| 1999/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,000 |
| 1999/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 7,000 |
| 1999/12/08 | 1,001 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 24,000 |
| 1999/12/07 | 1,000 | 1,000 | 1,000 | 1,000 | -50 | -4.8% | 1,000 |
| 1999/12/06 | 1,049 | 1,050 | 1,049 | 1,050 | ±0 | ±0% | 14,000 |
| 1999/12/03 | 1,050 | 1,050 | 1,050 | 1,050 | -40 | -3.7% | 5,000 |
| 1999/12/02 | 1,089 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 10,000 |
| 1999/12/01 | 1,099 | 1,099 | 1,090 | 1,090 | -20 | -1.8% | 9,000 |
| 1999/11/30 | 1,110 | 1,110 | 1,100 | 1,110 | -21 | -1.9% | 9,000 |
| 1999/11/29 | 1,169 | 1,180 | 1,130 | 1,131 | -58 | -4.9% | 39,000 |
| 1999/11/26 | 1,189 | 1,189 | 1,186 | 1,189 | -3 | -0.3% | 23,000 |
| 1999/11/25 | 1,190 | 1,192 | 1,190 | 1,192 | ±0 | ±0% | 8,000 |
| 1999/11/24 | 1,209 | 1,209 | 1,190 | 1,192 | -28 | -2.3% | 25,000 |
| 1999/11/22 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 29,000 |
| 1999/11/19 | 1,200 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 5,000 |
| 1999/11/18 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 1,000 |
| 1999/11/17 | 1,195 | 1,199 | 1,195 | 1,199 | -1 | -0.1% | 8,000 |
| 1999/11/16 | 1,195 | 1,200 | 1,195 | 1,200 | +10 | +0.8% | 9,000 |
| 1999/11/15 | 1,195 | 1,195 | 1,189 | 1,190 | -10 | -0.8% | 7,000 |
| 1999/11/12 | 1,200 | 1,200 | 1,199 | 1,200 | +5 | +0.4% | 8,000 |
| 1999/11/11 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 2,000 |
| 1999/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/09 | 1,196 | 1,210 | 1,196 | 1,210 | -1 | -0.1% | 4,000 |
| 1999/11/08 | 1,230 | 1,230 | 1,210 | 1,211 | +21 | +1.8% | 4,000 |
| 1999/11/05 | 1,190 | 1,190 | 1,190 | 1,190 | -5 | -0.4% | 1,000 |
| 1999/11/04 | 1,200 | 1,200 | 1,195 | 1,195 | -45 | -3.6% | 3,000 |
| 1999/11/02 | 1,240 | 1,240 | 1,240 | 1,240 | +40 | +3.3% | 2,000 |
| 1999/11/01 | 1,249 | 1,249 | 1,195 | 1,200 | +5 | +0.4% | 3,000 |
6201～
6250
件表示中 / 6946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 | 90,800円 | +3.5% | +45.6% | 2.86% | 47.39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 | 130,200円 | +10.2% | +5.4% | 1.38% | 16.26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 | 198,700円 | +10.7% | +4.7% | 1.46% | 8.85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 | 524,000円 | +4.2% | +0.5% | 0.10% | 31.17倍 | 9.44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 | 82,000円 | -0.1% | -8.7% | 4.88% | 5.22倍 | 0.53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
