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 |
|---|---|---|---|---|---|---|---|
| 1999/10/20 | 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 |
| 1999/09/22 | 1,265 | 1,270 | 1,265 | 1,270 | +5 | +0.4% | 9,000 |
| 1999/09/21 | 1,270 | 1,270 | 1,265 | 1,265 | -5 | -0.4% | 37,000 |
| 1999/09/20 | 1,272 | 1,272 | 1,265 | 1,270 | ±0 | ±0% | 22,000 |
| 1999/09/17 | 1,270 | 1,270 | 1,265 | 1,270 | -10 | -0.8% | 10,000 |
| 1999/09/16 | 1,270 | 1,280 | 1,270 | 1,280 | +9 | +0.7% | 14,000 |
| 1999/09/14 | 1,280 | 1,280 | 1,270 | 1,271 | -9 | -0.7% | 3,000 |
| 1999/09/13 | 1,270 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 20,000 |
| 1999/09/10 | 1,280 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 17,000 |
| 1999/09/09 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 6,000 |
| 1999/09/08 | 1,280 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 18,000 |
| 1999/09/07 | 1,279 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 13,000 |
| 1999/09/06 | 1,281 | 1,282 | 1,260 | 1,280 | -5 | -0.4% | 14,000 |
| 1999/09/03 | 1,295 | 1,295 | 1,285 | 1,285 | -25 | -1.9% | 7,000 |
| 1999/09/02 | 1,310 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 12,000 |
| 1999/09/01 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 1999/08/31 | 1,295 | 1,300 | 1,295 | 1,300 | +5 | +0.4% | 4,000 |
| 1999/08/30 | 1,300 | 1,310 | 1,295 | 1,295 | - | - | 8,000 |
| 1999/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/26 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/08/25 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 5,000 |
| 1999/08/24 | 1,310 | 1,310 | 1,310 | 1,310 | -5 | -0.4% | 1,000 |
| 1999/08/23 | 1,285 | 1,315 | 1,285 | 1,315 | +30 | +2.3% | 19,000 |
| 1999/08/20 | 1,350 | 1,350 | 1,285 | 1,285 | +10 | +0.8% | 4,000 |
| 1999/08/19 | 1,280 | 1,280 | 1,270 | 1,275 | -5 | -0.4% | 18,000 |
| 1999/08/18 | 1,300 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
| 1999/08/17 | 1,281 | 1,281 | 1,280 | 1,280 | -1 | -0.1% | 8,000 |
| 1999/08/16 | 1,281 | 1,282 | 1,280 | 1,281 | +1 | +0.1% | 9,000 |
| 1999/08/13 | 1,291 | 1,291 | 1,280 | 1,280 | -70 | -5.2% | 4,000 |
| 1999/08/12 | 1,350 | 1,350 | 1,350 | 1,350 | +50 | +3.8% | 1,000 |
| 1999/08/11 | 1,300 | 1,300 | 1,298 | 1,300 | ±0 | ±0% | 14,000 |
| 1999/08/10 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 11,000 |
| 1999/08/09 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,000 |
6301～
6350
件表示中 / 6989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 | 94,300円 | +3.5% | +45.6% | 2.76% | 48.73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 |
| 力の源ＨＤ | 138,000円 | +9.1% | +14.8% | 1.45% | 18.98倍 | 3.89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 | 71,500円 | - | - | 0.00% | - | 28.73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 | 528,000円 | +7.5% | -2.7% | 0.19% | 36.47倍 | 8.55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 |
| エターナルホスヒ | 318,500円 | +8.2% | -7.2% | 1.44% | 20.41倍 | 4.00倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
市場注目の銘柄
チャート関連のコラム
