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 |
|---|---|---|---|---|---|---|---|
| 1997/05/23 | 1,400 | 1,400 | 1,360 | 1,400 | -10 | -0.7% | 6,000 |
| 1997/05/22 | 1,410 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 16,000 |
| 1997/05/21 | 1,370 | 1,420 | 1,370 | 1,410 | +50 | +3.7% | 58,000 |
| 1997/05/20 | 1,340 | 1,380 | 1,340 | 1,360 | +40 | +3% | 49,000 |
| 1997/05/19 | 1,310 | 1,320 | 1,310 | 1,320 | +20 | +1.5% | 7,000 |
| 1997/05/16 | 1,310 | 1,310 | 1,290 | 1,300 | -10 | -0.8% | 7,000 |
| 1997/05/15 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 8,000 |
| 1997/05/14 | 1,300 | 1,310 | 1,300 | 1,310 | -30 | -2.2% | 6,000 |
| 1997/05/13 | 1,300 | 1,350 | 1,300 | 1,340 | +40 | +3.1% | 13,000 |
| 1997/05/12 | 1,290 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 8,000 |
| 1997/05/09 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 18,000 |
| 1997/05/08 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 1997/05/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 25,000 |
| 1997/05/06 | 1,310 | 1,330 | 1,300 | 1,300 | ±0 | ±0% | 15,000 |
| 1997/05/02 | 1,280 | 1,330 | 1,280 | 1,300 | +20 | +1.6% | 25,000 |
| 1997/05/01 | 1,240 | 1,280 | 1,240 | 1,280 | +20 | +1.6% | 15,000 |
| 1997/04/30 | 1,240 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 10,000 |
| 1997/04/28 | 1,270 | 1,280 | 1,240 | 1,240 | -30 | -2.4% | 10,000 |
| 1997/04/25 | 1,270 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 14,000 |
| 1997/04/24 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 9,000 |
| 1997/04/23 | 1,260 | 1,270 | 1,250 | 1,270 | -10 | -0.8% | 24,000 |
| 1997/04/22 | 1,280 | 1,280 | 1,260 | 1,280 | -40 | -3% | 12,000 |
| 1997/04/21 | 1,290 | 1,340 | 1,290 | 1,320 | +40 | +3.1% | 97,000 |
| 1997/04/18 | 1,260 | 1,300 | 1,210 | 1,280 | +30 | +2.4% | 54,000 |
| 1997/04/17 | 1,190 | 1,250 | 1,190 | 1,250 | +90 | +7.8% | 15,000 |
| 1997/04/16 | 1,110 | 1,190 | 1,110 | 1,160 | +60 | +5.5% | 16,000 |
| 1997/04/15 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 12,000 |
| 1997/04/14 | 1,100 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 12,000 |
| 1997/04/11 | 1,130 | 1,130 | 1,110 | 1,120 | -20 | -1.8% | 31,000 |
| 1997/04/10 | 1,130 | 1,150 | 1,130 | 1,140 | -20 | -1.7% | 8,000 |
| 1997/04/09 | 1,140 | 1,160 | 1,110 | 1,160 | -20 | -1.7% | 7,000 |
| 1997/04/08 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 3,000 |
| 1997/04/07 | 1,230 | 1,230 | 1,200 | 1,200 | -30 | -2.4% | 10,000 |
| 1997/04/04 | 1,240 | 1,240 | 1,230 | 1,230 | -20 | -1.6% | 11,000 |
| 1997/04/03 | 1,260 | 1,260 | 1,250 | 1,250 | -40 | -3.1% | 16,000 |
| 1997/04/02 | 1,290 | 1,290 | 1,290 | 1,290 | -10 | -0.8% | 6,000 |
| 1997/04/01 | 1,310 | 1,310 | 1,300 | 1,300 | -30 | -2.3% | 8,000 |
| 1997/03/31 | 1,330 | 1,330 | 1,330 | 1,330 | -20 | -1.5% | 1,000 |
| 1997/03/28 | 1,350 | 1,350 | 1,340 | 1,350 | -10 | -0.7% | 9,000 |
| 1997/03/27 | 1,370 | 1,370 | 1,360 | 1,360 | ±0 | ±0% | 23,000 |
| 1997/03/26 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 1,000 |
| 1997/03/25 | 1,360 | 1,360 | 1,360 | 1,360 | -30 | -2.2% | 5,000 |
| 1997/03/24 | 1,390 | 1,390 | 1,390 | 1,390 | +30 | +2.2% | 2,000 |
| 1997/03/21 | 1,380 | 1,390 | 1,360 | 1,360 | -20 | -1.4% | 21,000 |
| 1997/03/19 | 1,380 | 1,380 | 1,380 | 1,380 | +20 | +1.5% | 1,000 |
| 1997/03/18 | 1,400 | 1,400 | 1,360 | 1,360 | - | - | 2,000 |
| 1997/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/13 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 16,000 |
| 1997/03/12 | 1,400 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 11,000 |
6851～
6900
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% | 16.22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% | 5.21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
