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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 1,559 | 1,560 | 1,558 | 1,560 | ±0 | ±0% | 600 |
| 2021/03/12 | 1,601 | 1,601 | 1,560 | 1,560 | - | - | 500 |
| 2021/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/10 | 1,574 | 1,574 | 1,570 | 1,570 | - | - | 1,700 |
| 2021/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/05 | 1,570 | 1,570 | 1,570 | 1,570 | +10 | +0.6% | 100 |
| 2021/03/04 | 1,551 | 1,560 | 1,550 | 1,560 | +2 | +0.1% | 600 |
| 2021/03/03 | 1,560 | 1,571 | 1,558 | 1,558 | -5 | -0.3% | 900 |
| 2021/03/02 | 1,580 | 1,581 | 1,562 | 1,563 | -17 | -1.1% | 1,100 |
| 2021/03/01 | 1,600 | 1,600 | 1,580 | 1,580 | ±0 | ±0% | 1,900 |
| 2021/02/26 | 1,580 | 1,585 | 1,565 | 1,580 | ±0 | ±0% | 1,400 |
| 2021/02/25 | 1,588 | 1,589 | 1,580 | 1,580 | -8 | -0.5% | 1,200 |
| 2021/02/24 | 1,586 | 1,589 | 1,586 | 1,588 | +3 | +0.2% | 800 |
| 2021/02/22 | 1,613 | 1,620 | 1,585 | 1,585 | +12 | +0.8% | 1,100 |
| 2021/02/19 | 1,583 | 1,583 | 1,573 | 1,573 | -17 | -1.1% | 500 |
| 2021/02/18 | 1,599 | 1,599 | 1,590 | 1,590 | -10 | -0.6% | 500 |
| 2021/02/17 | 1,585 | 1,600 | 1,585 | 1,600 | +5 | +0.3% | 400 |
| 2021/02/16 | 1,591 | 1,595 | 1,591 | 1,595 | +5 | +0.3% | 400 |
| 2021/02/15 | 1,590 | 1,590 | 1,590 | 1,590 | - | - | 100 |
| 2021/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/10 | 1,668 | 1,668 | 1,668 | 1,668 | - | - | 700 |
| 2021/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/08 | 1,605 | 1,668 | 1,591 | 1,668 | - | - | 1,300 |
| 2021/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/03 | 1,555 | 1,591 | 1,555 | 1,591 | -4 | -0.3% | 600 |
| 2021/02/02 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 100 |
| 2021/02/01 | 1,595 | 1,644 | 1,595 | 1,595 | ±0 | ±0% | 700 |
| 2021/01/29 | 1,625 | 1,649 | 1,564 | 1,595 | -9 | -0.6% | 3,400 |
| 2021/01/28 | 1,611 | 1,611 | 1,604 | 1,604 | -8 | -0.5% | 700 |
| 2021/01/27 | 1,612 | 1,614 | 1,612 | 1,612 | ±0 | ±0% | 900 |
| 2021/01/26 | 1,612 | 1,613 | 1,612 | 1,612 | -7 | -0.4% | 600 |
| 2021/01/25 | 1,600 | 1,625 | 1,599 | 1,619 | -79 | -4.7% | 4,700 |
| 2021/01/22 | 1,712 | 1,712 | 1,698 | 1,698 | - | - | 1,200 |
| 2021/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/20 | 1,698 | 1,698 | 1,698 | 1,698 | - | - | 100 |
| 2021/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/18 | 1,660 | 1,660 | 1,660 | 1,660 | -23 | -1.4% | 100 |
| 2021/01/15 | 1,684 | 1,684 | 1,683 | 1,683 | +22 | +1.3% | 200 |
| 2021/01/14 | 1,690 | 1,690 | 1,661 | 1,661 | - | - | 1,200 |
| 2021/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/12 | 1,690 | 1,690 | 1,690 | 1,690 | +22 | +1.3% | 200 |
| 2021/01/08 | 1,668 | 1,668 | 1,668 | 1,668 | +2 | +0.1% | 300 |
| 2021/01/07 | 1,675 | 1,675 | 1,660 | 1,666 | - | - | 400 |
| 2021/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/05 | 1,749 | 1,749 | 1,749 | 1,749 | ±0 | ±0% | 5,300 |
| 2021/01/04 | 1,749 | 1,749 | 1,749 | 1,749 | +8 | +0.5% | 100 |
| 2020/12/30 | 1,740 | 1,741 | 1,740 | 1,741 | +41 | +2.4% | 900 |
| 2020/12/29 | 1,680 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 700 |
901～
950
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
