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 |
|---|---|---|---|---|---|---|---|
| 1999/03/19 | 1,020 | 1,025 | 1,010 | 1,010 | -1 | -0.1% | 27,000 |
| 1999/03/18 | 1,020 | 1,020 | 1,011 | 1,011 | +1 | +0.1% | 4,000 |
| 1999/03/17 | 1,020 | 1,020 | 1,010 | 1,010 | - | - | 15,000 |
| 1999/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/15 | 1,020 | 1,020 | 1,015 | 1,020 | +5 | +0.5% | 4,000 |
| 1999/03/12 | 1,020 | 1,021 | 1,015 | 1,015 | -5 | -0.5% | 43,000 |
| 1999/03/11 | 1,020 | 1,020 | 1,020 | 1,020 | -1 | -0.1% | 14,000 |
| 1999/03/10 | 1,021 | 1,021 | 1,021 | 1,021 | +1 | +0.1% | 2,000 |
| 1999/03/09 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,000 |
| 1999/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/04 | 1,020 | 1,021 | 1,020 | 1,021 | +1 | +0.1% | 2,000 |
| 1999/03/03 | 1,010 | 1,020 | 1,000 | 1,020 | +10 | +1% | 24,000 |
| 1999/03/02 | 1,020 | 1,020 | 1,010 | 1,010 | -10 | -1% | 3,000 |
| 1999/03/01 | 985 | 1,020 | 985 | 1,020 | +15 | +1.5% | 8,000 |
| 1999/02/26 | 1,005 | 1,005 | 1,005 | 1,005 | -9 | -0.9% | 2,000 |
| 1999/02/25 | 1,014 | 1,014 | 1,010 | 1,014 | +4 | +0.4% | 22,000 |
| 1999/02/24 | 1,010 | 1,010 | 1,010 | 1,010 | -60 | -5.6% | 3,000 |
| 1999/02/23 | 1,070 | 1,070 | 1,070 | 1,070 | +20 | +1.9% | 3,000 |
| 1999/02/22 | 1,041 | 1,070 | 1,040 | 1,050 | - | - | 26,000 |
| 1999/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/18 | 1,040 | 1,040 | 1,040 | 1,040 | +20 | +2% | 1,000 |
| 1999/02/17 | 1,016 | 1,020 | 1,016 | 1,020 | +10 | +1% | 3,000 |
| 1999/02/16 | 1,021 | 1,021 | 1,010 | 1,010 | -49 | -4.6% | 2,000 |
| 1999/02/15 | 1,059 | 1,059 | 1,059 | 1,059 | +9 | +0.9% | 1,000 |
| 1999/02/12 | 1,049 | 1,050 | 1,049 | 1,050 | ±0 | ±0% | 2,000 |
| 1999/02/10 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 1,000 |
| 1999/02/09 | 1,060 | 1,060 | 1,060 | 1,060 | - | - | 1,000 |
| 1999/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/05 | 1,060 | 1,060 | 1,060 | 1,060 | +23 | +2.2% | 2,000 |
| 1999/02/04 | 1,036 | 1,037 | 1,036 | 1,037 | -32 | -3% | 2,000 |
| 1999/02/03 | 1,069 | 1,069 | 1,069 | 1,069 | -1 | -0.1% | 1,000 |
| 1999/02/02 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 2,000 |
| 1999/02/01 | 1,070 | 1,070 | 1,070 | 1,070 | +40 | +3.9% | 1,000 |
| 1999/01/29 | 1,030 | 1,030 | 1,030 | 1,030 | -40 | -3.7% | 1,000 |
| 1999/01/28 | 1,021 | 1,070 | 1,021 | 1,070 | - | - | 8,000 |
| 1999/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/26 | 1,015 | 1,015 | 1,015 | 1,015 | -6 | -0.6% | 4,000 |
| 1999/01/25 | 1,021 | 1,021 | 1,021 | 1,021 | -78 | -7.1% | 1,000 |
| 1999/01/22 | 1,099 | 1,099 | 1,099 | 1,099 | -1 | -0.1% | 1,000 |
| 1999/01/21 | 1,020 | 1,100 | 1,020 | 1,100 | +80 | +7.8% | 22,000 |
| 1999/01/20 | 1,070 | 1,070 | 1,020 | 1,020 | -50 | -4.7% | 3,000 |
| 1999/01/19 | 1,069 | 1,070 | 1,069 | 1,070 | +60 | +5.9% | 2,000 |
| 1999/01/18 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 2,000 |
| 1999/01/14 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,000 |
| 1999/01/13 | 1,010 | 1,010 | 1,010 | 1,010 | -50 | -4.7% | 3,000 |
| 1999/01/12 | 1,060 | 1,060 | 1,060 | 1,060 | - | - | 1,000 |
| 1999/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/08 | 1,010 | 1,080 | 1,010 | 1,080 | +79 | +7.9% | 4,000 |
| 1999/01/07 | 1,001 | 1,001 | 1,001 | 1,001 | -19 | -1.9% | 1,000 |
6401～
6450
件表示中 / 6945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 | 90,900円 | +3.5% | +45.6% | 2.86% | 47.44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 | 129,800円 | +10.2% | +5.4% | 1.39% | 16.21倍 | 3.82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 | 198,200円 | +10.7% | +4.7% | 1.46% | 8.83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 | 81,700円 | -0.1% | -8.7% | 4.90% | 5.20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
