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 |
|---|---|---|---|---|---|---|---|
| 2000/02/22 | 995 | 1,000 | 950 | 950 | -60 | -5.9% | 9,000 |
| 2000/02/21 | 979 | 1,010 | 979 | 1,010 | +31 | +3.2% | 36,000 |
| 2000/02/18 | 950 | 980 | 950 | 979 | +29 | +3.1% | 31,000 |
| 2000/02/17 | 975 | 975 | 950 | 950 | - | - | 3,000 |
| 2000/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/15 | 980 | 980 | 980 | 980 | ±0 | ±0% | 6,000 |
| 2000/02/14 | 980 | 980 | 980 | 980 | -15 | -1.5% | 5,000 |
| 2000/02/10 | 1,000 | 1,000 | 985 | 995 | -5 | -0.5% | 10,000 |
| 2000/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 5,000 |
| 2000/02/08 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 6,000 |
| 2000/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/04 | 990 | 1,000 | 990 | 1,000 | ±0 | ±0% | 7,000 |
| 2000/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 48,000 |
| 2000/02/02 | 1,000 | 1,000 | 997 | 1,000 | ±0 | ±0% | 19,000 |
| 2000/02/01 | 990 | 1,000 | 990 | 1,000 | ±0 | ±0% | 6,000 |
| 2000/01/31 | 990 | 1,000 | 990 | 1,000 | ±0 | ±0% | 17,000 |
| 2000/01/28 | 999 | 1,000 | 999 | 1,000 | ±0 | ±0% | 43,000 |
| 2000/01/27 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 54,000 |
| 2000/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 15,000 |
| 2000/01/25 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 16,000 |
| 2000/01/24 | 1,010 | 1,010 | 990 | 1,000 | -10 | -1% | 16,000 |
| 2000/01/21 | 1,010 | 1,010 | 1,000 | 1,010 | -10 | -1% | 58,000 |
| 2000/01/20 | 1,039 | 1,039 | 1,000 | 1,020 | +20 | +2% | 53,000 |
| 2000/01/19 | 1,000 | 1,020 | 1,000 | 1,000 | -4 | -0.4% | 17,000 |
| 2000/01/18 | 1,020 | 1,020 | 1,004 | 1,004 | +1 | +0.1% | 8,000 |
| 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 |
6251～
6300
件表示中 / 7021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 | 97,900円 | +3.5% | +45.6% | 2.66% | 50.10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 |
| ワタミ | 100,500円 | +4.8% | +4.8% | 1.00% | 10.88倍 | 2.81倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| ４℃ＨＤ | 175,300円 | +43.8% | +34.0% | 4.73% | 23.53倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| アドヴァンＧ | 89,600円 | -0.1% | -8.7% | 4.46% | 5.59倍 | 0.57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 |
| 海 帆 | 71,000円 | +451.8% | - | 0.00% | 27.36倍 | 28.53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 |
市場注目の銘柄
チャート関連のコラム
