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 |
|---|---|---|---|---|---|---|---|
| 1999/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/04 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 1999/06/03 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 5,000 |
| 1999/06/02 | 1,280 | 1,280 | 1,250 | 1,250 | ±0 | ±0% | 4,000 |
| 1999/06/01 | 1,250 | 1,260 | 1,250 | 1,250 | +50 | +4.2% | 13,000 |
| 1999/05/31 | 1,200 | 1,200 | 1,200 | 1,200 | -60 | -4.8% | 3,000 |
| 1999/05/28 | 1,231 | 1,260 | 1,231 | 1,260 | +30 | +2.4% | 16,000 |
| 1999/05/27 | 1,200 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 8,000 |
| 1999/05/26 | 1,200 | 1,200 | 1,200 | 1,200 | -30 | -2.4% | 5,000 |
| 1999/05/25 | 1,230 | 1,230 | 1,230 | 1,230 | +30 | +2.5% | 1,000 |
| 1999/05/24 | 1,230 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 6,000 |
| 1999/05/21 | 1,170 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 27,000 |
| 1999/05/20 | 1,170 | 1,170 | 1,160 | 1,170 | - | - | 4,000 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 1,161 | 1,161 | 1,160 | 1,160 | ±0 | ±0% | 12,000 |
| 1999/05/17 | 1,150 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 3,000 |
| 1999/05/14 | 1,160 | 1,160 | 1,160 | 1,160 | +10 | +0.9% | 1,000 |
| 1999/05/13 | 1,150 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 4,000 |
| 1999/05/12 | 1,150 | 1,150 | 1,150 | 1,150 | -20 | -1.7% | 3,000 |
| 1999/05/11 | 1,150 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 4,000 |
| 1999/05/10 | 1,160 | 1,170 | 1,160 | 1,160 | -30 | -2.5% | 12,000 |
| 1999/05/07 | 1,190 | 1,190 | 1,190 | 1,190 | +40 | +3.5% | 2,000 |
| 1999/05/06 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 1999/04/30 | 1,185 | 1,185 | 1,150 | 1,150 | -35 | -3% | 3,000 |
| 1999/04/28 | 1,150 | 1,185 | 1,150 | 1,185 | +35 | +3% | 8,000 |
| 1999/04/27 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 5,000 |
| 1999/04/26 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 9,000 |
| 1999/04/23 | 1,100 | 1,150 | 1,100 | 1,150 | -43 | -3.6% | 4,000 |
| 1999/04/22 | 1,197 | 1,197 | 1,190 | 1,193 | -6 | -0.5% | 5,000 |
| 1999/04/21 | 1,140 | 1,199 | 1,140 | 1,199 | +59 | +5.2% | 26,000 |
| 1999/04/20 | 1,140 | 1,140 | 1,130 | 1,140 | +19 | +1.7% | 16,000 |
| 1999/04/19 | 1,120 | 1,135 | 1,120 | 1,121 | +21 | +1.9% | 11,000 |
| 1999/04/16 | 1,090 | 1,100 | 1,090 | 1,100 | +20 | +1.9% | 6,000 |
| 1999/04/15 | 1,070 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 7,000 |
| 1999/04/14 | 1,070 | 1,070 | 1,068 | 1,070 | ±0 | ±0% | 11,000 |
| 1999/04/13 | 1,100 | 1,100 | 1,070 | 1,070 | ±0 | ±0% | 3,000 |
| 1999/04/12 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 2,000 |
| 1999/04/09 | 1,070 | 1,071 | 1,070 | 1,070 | ±0 | ±0% | 8,000 |
| 1999/04/08 | 1,070 | 1,070 | 1,070 | 1,070 | +3 | +0.3% | 7,000 |
| 1999/04/07 | 1,071 | 1,072 | 1,067 | 1,067 | -3 | -0.3% | 7,000 |
| 1999/04/06 | 1,070 | 1,070 | 1,070 | 1,070 | -1 | -0.1% | 8,000 |
| 1999/04/05 | 1,070 | 1,071 | 1,070 | 1,071 | ±0 | ±0% | 2,000 |
| 1999/04/02 | 1,070 | 1,071 | 1,070 | 1,071 | +1 | +0.1% | 7,000 |
| 1999/04/01 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 1,000 |
| 1999/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/30 | 1,073 | 1,074 | 1,073 | 1,073 | ±0 | ±0% | 11,000 |
| 1999/03/29 | 1,072 | 1,080 | 1,072 | 1,073 | +10 | +0.9% | 11,000 |
| 1999/03/26 | 1,062 | 1,063 | 1,062 | 1,063 | +23 | +2.2% | 4,000 |
| 1999/03/25 | 1,062 | 1,062 | 1,040 | 1,040 | -11 | -1% | 11,000 |
| 1999/03/24 | 1,050 | 1,051 | 1,050 | 1,051 | +21 | +2% | 7,000 |
6351～
6400
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
