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 |
|---|---|---|---|---|---|---|---|
| 1997/04/16 | 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 |
| 1997/03/11 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 6,000 |
| 1997/03/10 | 1,390 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 20,000 |
| 1997/03/07 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 20,000 |
| 1997/03/06 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 1997/03/05 | 1,380 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 10,000 |
| 1997/03/04 | 1,400 | 1,400 | 1,400 | 1,400 | +20 | +1.4% | 3,000 |
| 1997/03/03 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 10,000 |
| 1997/02/28 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 7,000 |
| 1997/02/27 | 1,390 | 1,400 | 1,390 | 1,390 | -20 | -1.4% | 9,000 |
| 1997/02/26 | 1,410 | 1,410 | 1,410 | 1,410 | -10 | -0.7% | 2,000 |
| 1997/02/25 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 4,000 |
| 1997/02/24 | 1,440 | 1,440 | 1,420 | 1,420 | +10 | +0.7% | 5,000 |
| 1997/02/21 | 1,450 | 1,470 | 1,410 | 1,410 | -40 | -2.8% | 58,000 |
| 1997/02/20 | 1,500 | 1,500 | 1,450 | 1,450 | - | - | 3,000 |
| 1997/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/18 | 1,500 | 1,500 | 1,490 | 1,490 | +40 | +2.8% | 4,000 |
| 1997/02/17 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,000 |
| 1997/02/14 | 1,530 | 1,530 | 1,450 | 1,450 | -90 | -5.8% | 17,000 |
| 1997/02/13 | 1,550 | 1,550 | 1,540 | 1,540 | ±0 | ±0% | 6,000 |
| 1997/02/12 | 1,550 | 1,550 | 1,540 | 1,540 | -10 | -0.6% | 3,000 |
| 1997/02/10 | 1,550 | 1,550 | 1,550 | 1,550 | +30 | +2% | 6,000 |
| 1997/02/07 | 1,520 | 1,520 | 1,520 | 1,520 | +20 | +1.3% | 3,000 |
| 1997/02/06 | 1,520 | 1,520 | 1,500 | 1,500 | -50 | -3.2% | 7,000 |
| 1997/02/05 | 1,520 | 1,550 | 1,520 | 1,550 | ±0 | ±0% | 52,000 |
| 1997/02/04 | 1,550 | 1,550 | 1,530 | 1,550 | ±0 | ±0% | 30,000 |
6951～
7000
件表示中 / 7020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 | 96,100円 | +3.5% | +45.6% | 2.71% | 49.18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 |
| 海 帆 | 72,300円 | +451.8% | - | 0.00% | 27.86倍 | 29.05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 |
| アドヴァンＧ | 89,700円 | -0.1% | -8.7% | 4.46% | 5.60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 |
| 大戸屋ＨＤ | 539,000円 | +7.5% | -2.7% | 0.19% | 37.26倍 | 8.74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 |
| スクロール | 111,500円 | +1.2% | -6.6% | 5.29% | 9.65倍 | 1.06倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
