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 |
|---|---|---|---|---|---|---|---|
| 2000/01/05 | 1,249 | 1,249 | 1,249 | 1,249 | -1 | -0.1% | 2,000 |
| 2000/01/04 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,000 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/28 | 1,000 | 1,070 | 1,000 | 1,070 | +70 | +7% | 7,000 |
| 1999/12/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 5,000 |
| 1999/12/24 | 980 | 1,000 | 980 | 1,000 | ±0 | ±0% | 4,000 |
| 1999/12/22 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 14,000 |
| 1999/12/21 | 1,050 | 1,050 | 1,000 | 1,000 | -50 | -4.8% | 23,000 |
| 1999/12/20 | 1,050 | 1,050 | 1,050 | 1,050 | +30 | +2.9% | 1,000 |
| 1999/12/17 | 1,000 | 1,020 | 1,000 | 1,020 | - | - | 35,000 |
| 1999/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/15 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 64,000 |
| 1999/12/14 | 1,020 | 1,020 | 1,000 | 1,020 | +20 | +2% | 11,000 |
| 1999/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,000 |
| 1999/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 7,000 |
| 1999/12/08 | 1,001 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 24,000 |
| 1999/12/07 | 1,000 | 1,000 | 1,000 | 1,000 | -50 | -4.8% | 1,000 |
| 1999/12/06 | 1,049 | 1,050 | 1,049 | 1,050 | ±0 | ±0% | 14,000 |
| 1999/12/03 | 1,050 | 1,050 | 1,050 | 1,050 | -40 | -3.7% | 5,000 |
| 1999/12/02 | 1,089 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 10,000 |
| 1999/12/01 | 1,099 | 1,099 | 1,090 | 1,090 | -20 | -1.8% | 9,000 |
| 1999/11/30 | 1,110 | 1,110 | 1,100 | 1,110 | -21 | -1.9% | 9,000 |
| 1999/11/29 | 1,169 | 1,180 | 1,130 | 1,131 | -58 | -4.9% | 39,000 |
| 1999/11/26 | 1,189 | 1,189 | 1,186 | 1,189 | -3 | -0.3% | 23,000 |
| 1999/11/25 | 1,190 | 1,192 | 1,190 | 1,192 | ±0 | ±0% | 8,000 |
| 1999/11/24 | 1,209 | 1,209 | 1,190 | 1,192 | -28 | -2.3% | 25,000 |
| 1999/11/22 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 29,000 |
| 1999/11/19 | 1,200 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 5,000 |
| 1999/11/18 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 1,000 |
| 1999/11/17 | 1,195 | 1,199 | 1,195 | 1,199 | -1 | -0.1% | 8,000 |
| 1999/11/16 | 1,195 | 1,200 | 1,195 | 1,200 | +10 | +0.8% | 9,000 |
| 1999/11/15 | 1,195 | 1,195 | 1,189 | 1,190 | -10 | -0.8% | 7,000 |
| 1999/11/12 | 1,200 | 1,200 | 1,199 | 1,200 | +5 | +0.4% | 8,000 |
| 1999/11/11 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 2,000 |
| 1999/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/09 | 1,196 | 1,210 | 1,196 | 1,210 | -1 | -0.1% | 4,000 |
| 1999/11/08 | 1,230 | 1,230 | 1,210 | 1,211 | +21 | +1.8% | 4,000 |
| 1999/11/05 | 1,190 | 1,190 | 1,190 | 1,190 | -5 | -0.4% | 1,000 |
| 1999/11/04 | 1,200 | 1,200 | 1,195 | 1,195 | -45 | -3.6% | 3,000 |
| 1999/11/02 | 1,240 | 1,240 | 1,240 | 1,240 | +40 | +3.3% | 2,000 |
| 1999/11/01 | 1,249 | 1,249 | 1,195 | 1,200 | +5 | +0.4% | 3,000 |
| 1999/10/29 | 1,248 | 1,248 | 1,195 | 1,195 | -54 | -4.3% | 5,000 |
| 1999/10/28 | 1,249 | 1,249 | 1,249 | 1,249 | - | - | 8,000 |
| 1999/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/26 | 1,250 | 1,250 | 1,250 | 1,250 | +20 | +1.6% | 11,000 |
| 1999/10/25 | 1,230 | 1,230 | 1,230 | 1,230 | -20 | -1.6% | 2,000 |
| 1999/10/22 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 16,000 |
| 1999/10/21 | 1,232 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 85,000 |
6201～
6250
件表示中 / 6939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 | 93,700円 | +3.5% | +45.6% | 2.77% | 48.91倍 | 0.53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 |
| ４℃ＨＤ | 176,800円 | +43.8% | +34.0% | 4.69% | 23.72倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| ＲＥＭＩＸ | 35,600円 | +18.1% | -6.1% | 0.00% | 33.55倍 | 2.38倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| 薬王堂ＨＤ | 204,900円 | +10.7% | +4.7% | 1.42% | 9.13倍 | 1.08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 |
| 力の源ＨＤ | 129,500円 | +10.2% | +5.4% | 1.39% | 16.18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 |
市場注目の銘柄
チャート関連のコラム
