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 |
---|---|---|---|---|---|---|---|
2021/05/28 | 1,561 | 1,628 | 1,560 | 1,627 | -113 | -6.5% | 9,800 |
2021/05/27 | 1,738 | 1,740 | 1,730 | 1,740 | +6 | +0.3% | 4,000 |
2021/05/26 | 1,736 | 1,742 | 1,734 | 1,734 | -1 | -0.1% | 900 |
2021/05/25 | 1,750 | 1,750 | 1,735 | 1,735 | +15 | +0.9% | 600 |
2021/05/24 | 1,737 | 1,749 | 1,702 | 1,720 | -16 | -0.9% | 1,900 |
2021/05/21 | 1,738 | 1,738 | 1,736 | 1,736 | +15 | +0.9% | 600 |
2021/05/20 | 1,734 | 1,735 | 1,699 | 1,721 | -13 | -0.7% | 1,800 |
2021/05/19 | 1,702 | 1,734 | 1,702 | 1,734 | +32 | +1.9% | 300 |
2021/05/18 | 1,730 | 1,730 | 1,702 | 1,702 | -28 | -1.6% | 200 |
2021/05/17 | 1,737 | 1,737 | 1,730 | 1,730 | -7 | -0.4% | 600 |
2021/05/14 | 1,730 | 1,738 | 1,691 | 1,737 | - | - | 900 |
2021/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/05/12 | 1,700 | 1,700 | 1,691 | 1,691 | -39 | -2.3% | 1,700 |
2021/05/11 | 1,700 | 1,730 | 1,700 | 1,730 | +30 | +1.8% | 2,300 |
2021/05/10 | 1,682 | 1,700 | 1,682 | 1,700 | +18 | +1.1% | 600 |
2021/05/07 | 1,671 | 1,699 | 1,670 | 1,682 | ±0 | ±0% | 1,500 |
2021/05/06 | 1,730 | 1,730 | 1,680 | 1,682 | -8 | -0.5% | 1,700 |
2021/04/30 | 1,700 | 1,700 | 1,682 | 1,690 | -3 | -0.2% | 3,700 |
2021/04/28 | 1,695 | 1,699 | 1,693 | 1,693 | +28 | +1.7% | 1,100 |
2021/04/27 | 1,695 | 1,695 | 1,665 | 1,665 | +10 | +0.6% | 400 |
2021/04/26 | 1,650 | 1,655 | 1,650 | 1,655 | -20 | -1.2% | 1,000 |
2021/04/23 | 1,690 | 1,690 | 1,675 | 1,675 | -20 | -1.2% | 300 |
2021/04/22 | 1,700 | 1,700 | 1,695 | 1,695 | -5 | -0.3% | 1,100 |
2021/04/21 | 1,699 | 1,700 | 1,699 | 1,700 | +33 | +2% | 400 |
2021/04/20 | 1,667 | 1,699 | 1,667 | 1,667 | ±0 | ±0% | 700 |
2021/04/19 | 1,667 | 1,667 | 1,667 | 1,667 | - | - | 100 |
2021/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/14 | 1,738 | 1,738 | 1,668 | 1,680 | +22 | +1.3% | 1,100 |
2021/04/13 | 1,740 | 1,740 | 1,611 | 1,658 | -42 | -2.5% | 1,100 |
2021/04/12 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 1,100 |
2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/08 | 1,700 | 1,700 | 1,700 | 1,700 | +8 | +0.5% | 200 |
2021/04/07 | 1,692 | 1,732 | 1,692 | 1,692 | ±0 | ±0% | 400 |
2021/04/06 | 1,717 | 1,717 | 1,692 | 1,692 | -13 | -0.8% | 800 |
2021/04/05 | 1,725 | 1,725 | 1,692 | 1,705 | +13 | +0.8% | 800 |
2021/04/02 | 1,688 | 1,692 | 1,687 | 1,692 | +14 | +0.8% | 900 |
2021/04/01 | 1,650 | 1,684 | 1,650 | 1,678 | +37 | +2.3% | 1,100 |
2021/03/31 | 1,585 | 1,644 | 1,585 | 1,641 | +63 | +4% | 1,300 |
2021/03/30 | 1,576 | 1,616 | 1,566 | 1,578 | +7 | +0.4% | 6,100 |
2021/03/29 | 1,718 | 1,718 | 1,563 | 1,571 | +83 | +5.6% | 25,800 |
2021/03/26 | 1,520 | 1,520 | 1,488 | 1,488 | -27 | -1.8% | 1,900 |
2021/03/25 | 1,520 | 1,521 | 1,515 | 1,515 | -5 | -0.3% | 1,300 |
2021/03/24 | 1,530 | 1,530 | 1,520 | 1,520 | -5 | -0.3% | 300 |
2021/03/23 | 1,556 | 1,556 | 1,525 | 1,525 | -20 | -1.3% | 4,300 |
2021/03/22 | 1,545 | 1,556 | 1,535 | 1,545 | ±0 | ±0% | 2,300 |
2021/03/19 | 1,551 | 1,551 | 1,545 | 1,545 | -6 | -0.4% | 3,100 |
2021/03/18 | 1,550 | 1,591 | 1,550 | 1,551 | -1 | -0.1% | 1,500 |
2021/03/17 | 1,568 | 1,570 | 1,552 | 1,552 | -8 | -0.5% | 600 |
2021/03/16 | 1,561 | 1,561 | 1,560 | 1,560 | ±0 | ±0% | 700 |
851~
900
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