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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 1,531 | 1,531 | 1,531 | 1,531 | - | - | 100 |
| 2021/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/19 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 100 |
| 2021/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/12 | 1,520 | 1,521 | 1,510 | 1,520 | - | - | 1,200 |
| 2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/06 | 1,510 | 1,510 | 1,510 | 1,510 | -1 | -0.1% | 100 |
| 2021/10/05 | 1,511 | 1,511 | 1,511 | 1,511 | - | - | 300 |
| 2021/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/01 | 1,556 | 1,556 | 1,516 | 1,516 | -43 | -2.8% | 600 |
| 2021/09/30 | 1,559 | 1,559 | 1,559 | 1,559 | ±0 | ±0% | 4,900 |
| 2021/09/29 | 1,538 | 1,559 | 1,538 | 1,559 | - | - | 300 |
| 2021/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/27 | 1,521 | 1,521 | 1,521 | 1,521 | -18 | -1.2% | 100 |
| 2021/09/24 | 1,539 | 1,539 | 1,539 | 1,539 | +28 | +1.9% | 200 |
| 2021/09/22 | 1,520 | 1,535 | 1,511 | 1,511 | +1 | +0.1% | 2,600 |
| 2021/09/21 | 1,505 | 1,510 | 1,505 | 1,510 | - | - | 1,200 |
| 2021/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/16 | 1,496 | 1,505 | 1,496 | 1,505 | - | - | 300 |
| 2021/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/13 | 1,511 | 1,511 | 1,496 | 1,496 | -15 | -1% | 4,000 |
| 2021/09/10 | 1,500 | 1,511 | 1,500 | 1,511 | +11 | +0.7% | 300 |
| 2021/09/09 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 200 |
| 2021/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/07 | 1,505 | 1,525 | 1,505 | 1,525 | +34 | +2.3% | 200 |
| 2021/09/06 | 1,517 | 1,517 | 1,490 | 1,491 | -27 | -1.8% | 600 |
| 2021/09/03 | 1,492 | 1,518 | 1,492 | 1,518 | +17 | +1.1% | 400 |
| 2021/09/02 | 1,514 | 1,519 | 1,501 | 1,501 | -16 | -1.1% | 1,500 |
| 2021/09/01 | 1,517 | 1,517 | 1,517 | 1,517 | -2 | -0.1% | 200 |
| 2021/08/31 | 1,493 | 1,519 | 1,493 | 1,519 | +33 | +2.2% | 1,800 |
| 2021/08/30 | 1,515 | 1,519 | 1,486 | 1,486 | -29 | -1.9% | 2,500 |
| 2021/08/27 | 1,515 | 1,515 | 1,515 | 1,515 | +30 | +2% | 100 |
| 2021/08/26 | 1,480 | 1,525 | 1,470 | 1,485 | -1 | -0.1% | 2,800 |
| 2021/08/25 | 1,500 | 1,501 | 1,486 | 1,486 | -4 | -0.3% | 1,300 |
| 2021/08/24 | 1,500 | 1,500 | 1,485 | 1,490 | +10 | +0.7% | 2,600 |
| 2021/08/23 | 1,525 | 1,526 | 1,480 | 1,480 | -45 | -3% | 6,800 |
| 2021/08/20 | 1,525 | 1,525 | 1,525 | 1,525 | +11 | +0.7% | 300 |
| 2021/08/19 | 1,553 | 1,553 | 1,500 | 1,514 | -39 | -2.5% | 3,600 |
| 2021/08/18 | 1,565 | 1,570 | 1,553 | 1,553 | - | - | 2,000 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 1,560 | 1,570 | 1,560 | 1,565 | -8 | -0.5% | 1,100 |
751～
800
件表示中 / 3580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
