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 |
|---|---|---|---|---|---|---|---|
| 2020/10/21 | 1,695 | 1,711 | 1,695 | 1,695 | ±0 | ±0% | 4,200 |
| 2020/10/20 | 1,615 | 1,695 | 1,615 | 1,695 | +83 | +5.1% | 1,500 |
| 2020/10/19 | 1,612 | 1,612 | 1,612 | 1,612 | - | - | 300 |
| 2020/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/08 | 1,612 | 1,612 | 1,612 | 1,612 | -23 | -1.4% | 300 |
| 2020/10/07 | 1,635 | 1,635 | 1,635 | 1,635 | - | - | 100 |
| 2020/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/02 | 1,699 | 1,699 | 1,699 | 1,699 | - | - | 200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 4,700 |
| 2020/09/29 | 1,665 | 1,699 | 1,660 | 1,699 | +69 | +4.2% | 300 |
| 2020/09/28 | 1,630 | 1,630 | 1,630 | 1,630 | +19 | +1.2% | 300 |
| 2020/09/25 | 1,610 | 1,611 | 1,610 | 1,611 | - | - | 2,100 |
| 2020/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/14 | 1,612 | 1,612 | 1,610 | 1,610 | - | - | 2,500 |
| 2020/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/09 | 1,612 | 1,612 | 1,610 | 1,610 | -2 | -0.1% | 600 |
| 2020/09/08 | 1,612 | 1,612 | 1,612 | 1,612 | +1 | +0.1% | 100 |
| 2020/09/07 | 1,640 | 1,643 | 1,611 | 1,611 | -139 | -7.9% | 600 |
| 2020/09/04 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 100 |
| 2020/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/01 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 100 |
| 2020/08/31 | 1,780 | 1,800 | 1,780 | 1,780 | ±0 | ±0% | 4,800 |
| 2020/08/28 | 1,780 | 1,780 | 1,780 | 1,780 | - | - | 100 |
| 2020/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/24 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 700 |
| 2020/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/20 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 200 |
| 2020/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/13 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 500 |
| 2020/08/12 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2020/08/11 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 400 |
1151～
1200
件表示中 / 3734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 | 170,800円 | - | - | 2.17% | 8.57倍 | 0.45倍 |
|
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 |
| トミタ | 120,200円 | +4.3% | -5.3% | 1.75% | 10.66倍 | 0.52倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| ヤシマキザイ | 255,100円 | +3.3% | - | - | - | - |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| 横丸魚 | 100,700円 | +4.2% | +12.7% | 2.98% | 11.66倍 | 0.37倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| ＮａＩＴＯ | 13,300円 | +3.3% | +11.6% | 3.01% | 20.81倍 | 0.56倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
市場注目の銘柄
チャート関連のコラム
