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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 1,516 | 1,516 | 1,516 | 1,516 | -11 | -0.7% | 100 |
| 2020/03/04 | 1,527 | 1,527 | 1,527 | 1,527 | -40 | -2.6% | 300 |
| 2020/03/03 | 1,574 | 1,574 | 1,567 | 1,567 | +32 | +2.1% | 200 |
| 2020/03/02 | 1,520 | 1,535 | 1,520 | 1,535 | +15 | +1% | 2,800 |
| 2020/02/28 | 1,585 | 1,585 | 1,471 | 1,520 | -87 | -5.4% | 1,500 |
| 2020/02/27 | 1,670 | 1,670 | 1,607 | 1,607 | -95 | -5.6% | 2,000 |
| 2020/02/26 | 1,694 | 1,702 | 1,654 | 1,702 | -8 | -0.5% | 400 |
| 2020/02/25 | 1,769 | 1,769 | 1,710 | 1,710 | -79 | -4.4% | 1,100 |
| 2020/02/21 | 1,769 | 1,789 | 1,749 | 1,789 | +20 | +1.1% | 1,500 |
| 2020/02/20 | 1,730 | 1,770 | 1,730 | 1,769 | +39 | +2.3% | 1,400 |
| 2020/02/19 | 1,692 | 1,730 | 1,692 | 1,730 | +39 | +2.3% | 600 |
| 2020/02/18 | 1,722 | 1,743 | 1,691 | 1,691 | - | - | 1,900 |
| 2020/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/13 | 1,720 | 1,799 | 1,720 | 1,799 | +80 | +4.7% | 500 |
| 2020/02/12 | 1,719 | 1,719 | 1,719 | 1,719 | ±0 | ±0% | 900 |
| 2020/02/10 | 1,717 | 1,719 | 1,717 | 1,719 | +18 | +1.1% | 300 |
| 2020/02/07 | 1,721 | 1,721 | 1,701 | 1,701 | -20 | -1.2% | 1,200 |
| 2020/02/06 | 1,719 | 1,748 | 1,719 | 1,721 | -37 | -2.1% | 700 |
| 2020/02/05 | 1,719 | 1,758 | 1,719 | 1,758 | - | - | 300 |
| 2020/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/03 | 1,698 | 1,699 | 1,661 | 1,699 | -16 | -0.9% | 1,300 |
| 2020/01/31 | 1,673 | 1,715 | 1,673 | 1,715 | +42 | +2.5% | 1,900 |
| 2020/01/30 | 1,832 | 1,885 | 1,652 | 1,673 | -159 | -8.7% | 8,900 |
| 2020/01/29 | 1,812 | 1,832 | 1,811 | 1,832 | +25 | +1.4% | 1,000 |
| 2020/01/28 | 1,820 | 1,820 | 1,807 | 1,807 | -26 | -1.4% | 1,400 |
| 2020/01/27 | 1,845 | 1,845 | 1,832 | 1,833 | -22 | -1.2% | 900 |
| 2020/01/24 | 1,927 | 1,927 | 1,855 | 1,855 | -32 | -1.7% | 4,200 |
| 2020/01/23 | 1,948 | 1,948 | 1,880 | 1,887 | -143 | -7% | 13,100 |
| 2020/01/22 | 2,131 | 2,131 | 2,010 | 2,030 | -151 | -6.9% | 20,700 |
| 2020/01/21 | 2,670 | 2,670 | 2,181 | 2,181 | -500 | -18.6% | 36,800 |
| 2020/01/20 | 2,679 | 2,681 | 2,679 | 2,681 | +500 | +22.9% | 24,900 |
| 2020/01/17 | 2,181 | 2,181 | 2,181 | 2,181 | - | - | 4,500 |
| 2020/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/09 | 1,781 | 1,781 | 1,781 | 1,781 | - | - | 100 |
| 2020/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/06 | 1,781 | 1,781 | 1,781 | 1,781 | ±0 | ±0% | 200 |
| 2019/12/30 | 1,781 | 1,781 | 1,781 | 1,781 | ±0 | ±0% | 2,600 |
| 2019/12/27 | 1,741 | 1,781 | 1,741 | 1,781 | - | - | 200 |
| 2019/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/23 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 1,800 |
| 2019/12/20 | 1,701 | 1,701 | 1,701 | 1,701 | - | - | 1,000 |
| 2019/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
1151～
1200
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 | 63,500円 | +3.1% | -93.6% | 5.67% | 783.95倍 | 0.94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 | 52,600円 | +6.0% | +141.3% | 2.09% | 66.75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 | 65,400円 | -6.4% | +27.7% | 3.36% | 10.00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
