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 |
|---|---|---|---|---|---|---|---|
| 2022/06/06 | 1,522 | 1,525 | 1,522 | 1,525 | -18 | -1.2% | 500 |
| 2022/06/03 | 1,543 | 1,543 | 1,543 | 1,543 | -12 | -0.8% | 700 |
| 2022/06/02 | 1,571 | 1,571 | 1,555 | 1,555 | -17 | -1.1% | 700 |
| 2022/06/01 | 1,612 | 1,612 | 1,571 | 1,572 | ±0 | ±0% | 800 |
| 2022/05/31 | 1,610 | 1,617 | 1,572 | 1,572 | -38 | -2.4% | 2,200 |
| 2022/05/30 | 1,590 | 1,610 | 1,565 | 1,610 | -125 | -7.2% | 5,900 |
| 2022/05/27 | 1,680 | 1,750 | 1,679 | 1,735 | +55 | +3.3% | 4,400 |
| 2022/05/26 | 1,680 | 1,688 | 1,680 | 1,680 | +20 | +1.2% | 1,100 |
| 2022/05/25 | 1,660 | 1,660 | 1,660 | 1,660 | -29 | -1.7% | 400 |
| 2022/05/24 | 1,652 | 1,689 | 1,652 | 1,689 | +12 | +0.7% | 1,700 |
| 2022/05/23 | 1,663 | 1,677 | 1,658 | 1,677 | +5 | +0.3% | 1,900 |
| 2022/05/20 | 1,670 | 1,672 | 1,670 | 1,672 | +2 | +0.1% | 1,900 |
| 2022/05/19 | 1,666 | 1,670 | 1,664 | 1,670 | +5 | +0.3% | 600 |
| 2022/05/18 | 1,665 | 1,665 | 1,665 | 1,665 | -4 | -0.2% | 300 |
| 2022/05/17 | 1,669 | 1,669 | 1,669 | 1,669 | -1 | -0.1% | 100 |
| 2022/05/16 | 1,689 | 1,690 | 1,670 | 1,670 | -3 | -0.2% | 1,200 |
| 2022/05/13 | 1,671 | 1,673 | 1,671 | 1,673 | +12 | +0.7% | 500 |
| 2022/05/12 | 1,689 | 1,689 | 1,661 | 1,661 | ±0 | ±0% | 1,100 |
| 2022/05/11 | 1,668 | 1,670 | 1,661 | 1,661 | +3 | +0.2% | 900 |
| 2022/05/10 | 1,655 | 1,672 | 1,655 | 1,658 | +4 | +0.2% | 500 |
| 2022/05/09 | 1,653 | 1,654 | 1,644 | 1,654 | +6 | +0.4% | 1,100 |
| 2022/05/06 | 1,645 | 1,650 | 1,637 | 1,648 | +12 | +0.7% | 700 |
| 2022/05/02 | 1,667 | 1,673 | 1,636 | 1,636 | -1 | -0.1% | 2,000 |
| 2022/04/28 | 1,644 | 1,645 | 1,627 | 1,637 | +3 | +0.2% | 900 |
| 2022/04/27 | 1,600 | 1,635 | 1,600 | 1,634 | +34 | +2.1% | 1,000 |
| 2022/04/26 | 1,627 | 1,628 | 1,600 | 1,600 | - | - | 700 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 1,637 | 1,640 | 1,603 | 1,603 | +1 | +0.1% | 300 |
| 2022/04/20 | 1,602 | 1,602 | 1,602 | 1,602 | - | - | 200 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 1,635 | 1,635 | 1,600 | 1,600 | -36 | -2.2% | 600 |
| 2022/04/15 | 1,638 | 1,638 | 1,635 | 1,636 | +16 | +1% | 600 |
| 2022/04/14 | 1,620 | 1,620 | 1,620 | 1,620 | -15 | -0.9% | 200 |
| 2022/04/13 | 1,610 | 1,644 | 1,610 | 1,635 | +25 | +1.6% | 2,900 |
| 2022/04/12 | 1,608 | 1,610 | 1,608 | 1,610 | +2 | +0.1% | 1,100 |
| 2022/04/11 | 1,615 | 1,615 | 1,605 | 1,608 | +5 | +0.3% | 800 |
| 2022/04/08 | 1,600 | 1,603 | 1,600 | 1,603 | -2 | -0.1% | 200 |
| 2022/04/07 | 1,615 | 1,615 | 1,605 | 1,605 | -5 | -0.3% | 500 |
| 2022/04/06 | 1,615 | 1,618 | 1,610 | 1,610 | +8 | +0.5% | 400 |
| 2022/04/05 | 1,613 | 1,620 | 1,602 | 1,602 | +1 | +0.1% | 700 |
| 2022/04/04 | 1,613 | 1,613 | 1,601 | 1,601 | +16 | +1% | 600 |
| 2022/04/01 | 1,585 | 1,585 | 1,584 | 1,585 | +34 | +2.2% | 500 |
| 2022/03/31 | 1,558 | 1,579 | 1,551 | 1,551 | -7 | -0.4% | 3,400 |
| 2022/03/30 | 1,561 | 1,561 | 1,558 | 1,558 | +33 | +2.2% | 200 |
| 2022/03/29 | 1,521 | 1,525 | 1,521 | 1,525 | +7 | +0.5% | 500 |
| 2022/03/28 | 1,557 | 1,579 | 1,518 | 1,518 | -4 | -0.3% | 800 |
| 2022/03/25 | 1,517 | 1,522 | 1,517 | 1,522 | -4 | -0.3% | 700 |
| 2022/03/24 | 1,521 | 1,526 | 1,521 | 1,526 | -32 | -2.1% | 200 |
| 2022/03/23 | 1,520 | 1,565 | 1,520 | 1,558 | +19 | +1.2% | 600 |
601～
650
件表示中 / 3579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 | - | +2.4% | +3.0% | - | - | - |
|
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 |
| リリカラ | 64,400円 | +3.1% | -93.6% | 5.59% | 795.06倍 | 0.95倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| バイク王 | 52,700円 | +6.0% | +141.3% | 2.09% | 66.88倍 | 1.18倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| サンリン | 65,500円 | -6.4% | +27.7% | 3.36% | 10.02倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| ＧＦＣ | 138,800円 | +9.3% | -1.0% | 1.66% | 13.49倍 | 0.46倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
