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 |
|---|---|---|---|---|---|---|---|
| 1999/12/07 | 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 |
| 1999/10/20 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 18,000 |
| 1999/10/19 | 1,250 | 1,250 | 1,150 | 1,250 | ±0 | ±0% | 17,000 |
| 1999/10/18 | 1,250 | 1,250 | 1,240 | 1,250 | - | - | 4,000 |
| 1999/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/14 | 1,260 | 1,260 | 1,260 | 1,260 | -20 | -1.6% | 5,000 |
| 1999/10/13 | 1,279 | 1,280 | 1,279 | 1,280 | - | - | 2,000 |
| 1999/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/08 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 3,000 |
| 1999/10/07 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 1999/10/06 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 8,000 |
| 1999/10/05 | 1,280 | 1,280 | 1,280 | 1,280 | -70 | -5.2% | 1,000 |
| 1999/10/04 | 1,299 | 1,350 | 1,299 | 1,350 | +20 | +1.5% | 10,000 |
| 1999/10/01 | 1,330 | 1,330 | 1,320 | 1,330 | +20 | +1.5% | 15,000 |
| 1999/09/30 | 1,280 | 1,310 | 1,280 | 1,310 | +30 | +2.3% | 9,000 |
| 1999/09/29 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 4,000 |
| 1999/09/28 | 1,265 | 1,280 | 1,265 | 1,280 | ±0 | ±0% | 19,000 |
| 1999/09/27 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 12,000 |
| 1999/09/24 | 1,260 | 1,280 | 1,260 | 1,280 | +10 | +0.8% | 11,000 |
6301～
6350
件表示中 / 7021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 | 97,900円 | +3.5% | +45.6% | 2.66% | 50.10倍 | 0.54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 |
| ワタミ | 100,500円 | +4.8% | +4.8% | 1.00% | 10.88倍 | 2.81倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| ４℃ＨＤ | 175,300円 | +43.8% | +34.0% | 4.73% | 23.53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 |
| アドヴァンＧ | 89,600円 | -0.1% | -8.7% | 4.46% | 5.59倍 | 0.57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 |
| 海 帆 | 71,000円 | +451.8% | - | 0.00% | 27.36倍 | 28.53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 |
市場注目の銘柄
チャート関連のコラム
