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 |
|---|---|---|---|---|---|---|---|
| 1999/07/16 | 1,300 | 1,300 | 1,300 | 1,300 | -50 | -3.7% | 4,000 |
| 1999/07/15 | 1,320 | 1,350 | 1,320 | 1,350 | +50 | +3.8% | 18,000 |
| 1999/07/14 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 7,000 |
| 1999/07/13 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 10,000 |
| 1999/07/12 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 1999/07/09 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 3,000 |
| 1999/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 1999/07/06 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 1999/07/05 | 1,300 | 1,301 | 1,300 | 1,300 | -50 | -3.7% | 3,000 |
| 1999/07/02 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 4,000 |
| 1999/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/29 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
| 1999/06/28 | 1,300 | 1,350 | 1,300 | 1,350 | +50 | +3.8% | 15,000 |
| 1999/06/25 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 1,000 |
| 1999/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/23 | 1,390 | 1,390 | 1,300 | 1,300 | -90 | -6.5% | 6,000 |
| 1999/06/22 | 1,340 | 1,390 | 1,340 | 1,390 | +51 | +3.8% | 14,000 |
| 1999/06/21 | 1,280 | 1,339 | 1,280 | 1,339 | +59 | +4.6% | 11,000 |
| 1999/06/18 | 1,280 | 1,280 | 1,251 | 1,280 | +29 | +2.3% | 6,000 |
| 1999/06/17 | 1,251 | 1,251 | 1,251 | 1,251 | +1 | +0.1% | 1,000 |
| 1999/06/16 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 1999/06/15 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 1999/06/14 | 1,260 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 2,000 |
| 1999/06/11 | 1,251 | 1,260 | 1,251 | 1,260 | +10 | +0.8% | 2,000 |
| 1999/06/10 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 1999/06/09 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 6,000 |
| 1999/06/08 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 2,000 |
| 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 |
6351～
6400
件表示中 / 6975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 | 92,900円 | +3.5% | +45.6% | 2.80% | 48.01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 | 133,900円 | +9.1% | +14.8% | 1.49% | 18.42倍 | 3.78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 | 70,900円 | - | - | 0.00% | - | 28.49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 | 531,000円 | +7.5% | -2.7% | 0.19% | 38.59倍 | 13.17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 | 80,000円 | -0.1% | -8.7% | 5.00% | 5.04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
