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 |
|---|---|---|---|---|---|---|---|
| 1999/05/07 | 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 |
| 1999/03/23 | 1,030 | 1,050 | 1,010 | 1,030 | +20 | +2% | 41,000 |
| 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 |
6401～
6450
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 | 93,200円 | +3.5% | +45.6% | 2.79% | 48.17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 | 135,700円 | +9.1% | +14.8% | 1.47% | 18.67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 |
| 海 帆 | 72,000円 | - | - | 0.00% | - | 28.93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 | 532,000円 | +7.5% | -2.7% | 0.19% | 38.66倍 | 13.19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 | 80,600円 | -0.1% | -8.7% | 4.96% | 5.08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
