オータケの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,771 | 1,771 | 1,771 | 1,771 | - | - | 100 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 300 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 400 |
| 2023/01/10 | 1,780 | 1,780 | 1,780 | 1,780 | - | - | 900 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 1,780 | 1,780 | 1,780 | 1,780 | +20 | +1.1% | 100 |
| 2022/12/30 | 1,800 | 1,800 | 1,760 | 1,760 | -40 | -2.2% | 400 |
| 2022/12/29 | 1,710 | 1,800 | 1,710 | 1,800 | - | - | 1,600 |
| 2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/27 | 1,812 | 1,822 | 1,661 | 1,661 | -78 | -4.5% | 3,800 |
| 2022/12/26 | 1,739 | 1,739 | 1,739 | 1,739 | - | - | 100 |
| 2022/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 1,737 | 1,737 | 1,710 | 1,710 | ±0 | ±0% | 200 |
| 2022/12/20 | 1,761 | 1,761 | 1,710 | 1,710 | ±0 | ±0% | 4,800 |
| 2022/12/19 | 1,681 | 1,710 | 1,681 | 1,710 | - | - | 2,000 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 1,605 | 1,633 | 1,605 | 1,633 | +46 | +2.9% | 200 |
| 2022/12/13 | 1,587 | 1,587 | 1,587 | 1,587 | - | - | 500 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,587 | 1,587 | 1,587 | 1,587 | - | - | 100 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 1,627 | 1,627 | 1,627 | 1,627 | - | - | 100 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 1,620 | 1,620 | 1,620 | 1,620 | +26 | +1.6% | 1,500 |
| 2022/11/28 | 1,590 | 1,594 | 1,590 | 1,594 | - | - | 200 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 1,593 | 1,594 | 1,578 | 1,578 | - | - | 600 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 1,576 | 1,576 | 1,576 | 1,576 | - | - | 100 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 1,580 | 1,580 | 1,565 | 1,565 | +1 | +0.1% | 200 |
| 2022/11/16 | 1,564 | 1,564 | 1,564 | 1,564 | -35 | -2.2% | 100 |
| 2022/11/15 | 1,580 | 1,599 | 1,580 | 1,599 | - | - | 1,100 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 1,648 | 1,648 | 1,648 | 1,648 | - | - | 400 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「オータケ」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 |
|---|---|---|---|---|---|---|---|---|
| オータケ | 180,800円 | - | - | 1.94% | 9.08倍 | 0.47倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| 中山福 | 38,900円 | +0.5% | - | 2.57% | 13.94倍 | 0.33倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| クロスプラス | 102,300円 | +3.2% | +9.8% | 4.50% | 6.30倍 | 0.45倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| デンキョーＧ | 113,100円 | +2.6% | - | 3.54% | 22.06倍 | 0.26倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
