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 |
|---|---|---|---|---|---|---|---|
| 2022/03/22 | 1,539 | 1,578 | 1,539 | 1,539 | ±0 | ±0% | 1,700 |
| 2022/03/18 | 1,521 | 1,539 | 1,517 | 1,539 | - | - | 1,500 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 1,540 | 1,540 | 1,521 | 1,521 | - | - | 400 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 100 |
| 2022/03/10 | 1,548 | 1,548 | 1,540 | 1,540 | - | - | 900 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 1,512 | 1,548 | 1,512 | 1,548 | +36 | +2.4% | 400 |
| 2022/03/07 | 1,512 | 1,512 | 1,512 | 1,512 | - | - | 100 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 1,551 | 1,552 | 1,551 | 1,552 | +1 | +0.1% | 600 |
| 2022/03/02 | 1,551 | 1,552 | 1,551 | 1,551 | ±0 | ±0% | 2,300 |
| 2022/03/01 | 1,530 | 1,551 | 1,530 | 1,551 | +26 | +1.7% | 700 |
| 2022/02/28 | 1,545 | 1,545 | 1,525 | 1,525 | - | - | 300 |
| 2022/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/24 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 100 |
| 2022/02/22 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 800 |
| 2022/02/21 | 1,525 | 1,545 | 1,525 | 1,545 | +21 | +1.4% | 600 |
| 2022/02/18 | 1,524 | 1,524 | 1,524 | 1,524 | +4 | +0.3% | 200 |
| 2022/02/17 | 1,520 | 1,520 | 1,520 | 1,520 | +5 | +0.3% | 200 |
| 2022/02/16 | 1,542 | 1,542 | 1,511 | 1,515 | -29 | -1.9% | 800 |
| 2022/02/15 | 1,544 | 1,544 | 1,544 | 1,544 | ±0 | ±0% | 1,700 |
| 2022/02/14 | 1,544 | 1,544 | 1,544 | 1,544 | +33 | +2.2% | 100 |
| 2022/02/10 | 1,510 | 1,520 | 1,510 | 1,511 | +1 | +0.1% | 400 |
| 2022/02/09 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 100 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,525 | 1,525 | 1,516 | 1,516 | ±0 | ±0% | 400 |
| 2022/02/04 | 1,516 | 1,516 | 1,516 | 1,516 | ±0 | ±0% | 2,100 |
| 2022/02/03 | 1,516 | 1,516 | 1,516 | 1,516 | ±0 | ±0% | 800 |
| 2022/02/02 | 1,516 | 1,516 | 1,516 | 1,516 | - | - | 100 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,580 | 1,580 | 1,505 | 1,505 | -75 | -4.7% | 2,100 |
| 2022/01/28 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 300 |
| 2022/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/26 | 1,550 | 1,550 | 1,550 | 1,550 | -14 | -0.9% | 800 |
| 2022/01/25 | 1,563 | 1,564 | 1,563 | 1,564 | -1 | -0.1% | 200 |
| 2022/01/24 | 1,565 | 1,565 | 1,565 | 1,565 | ±0 | ±0% | 700 |
| 2022/01/21 | 1,565 | 1,565 | 1,565 | 1,565 | +3 | +0.2% | 100 |
| 2022/01/20 | 1,562 | 1,562 | 1,562 | 1,562 | +11 | +0.7% | 600 |
| 2022/01/19 | 1,541 | 1,551 | 1,541 | 1,551 | - | - | 1,500 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 1,581 | 1,581 | 1,580 | 1,581 | -26 | -1.6% | 1,200 |
| 2022/01/14 | 1,607 | 1,607 | 1,607 | 1,607 | ±0 | ±0% | 100 |
| 2022/01/13 | 1,607 | 1,607 | 1,607 | 1,607 | -1 | -0.1% | 100 |
| 2022/01/12 | 1,630 | 1,630 | 1,600 | 1,608 | ±0 | ±0% | 2,100 |
| 2022/01/11 | 1,555 | 1,608 | 1,555 | 1,608 | +55 | +3.5% | 1,200 |
| 2022/01/07 | 1,553 | 1,553 | 1,553 | 1,553 | - | - | 200 |
| 2022/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
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
