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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,479 | 1,479 | 1,479 | 1,479 | -41 | -2.7% | 100 |
| 2020/05/01 | 1,520 | 1,520 | 1,520 | 1,520 | -20 | -1.3% | 200 |
| 2020/04/30 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 1,200 |
| 2020/04/28 | 1,540 | 1,540 | 1,540 | 1,540 | +20 | +1.3% | 100 |
| 2020/04/27 | 1,491 | 1,520 | 1,491 | 1,520 | - | - | 400 |
| 2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/23 | 1,479 | 1,491 | 1,479 | 1,491 | - | - | 500 |
| 2020/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/21 | 1,519 | 1,519 | 1,519 | 1,519 | ±0 | ±0% | 600 |
| 2020/04/20 | 1,519 | 1,519 | 1,519 | 1,519 | -1 | -0.1% | 700 |
| 2020/04/17 | 1,454 | 1,520 | 1,454 | 1,520 | -6 | -0.4% | 300 |
| 2020/04/16 | 1,450 | 1,526 | 1,450 | 1,526 | +27 | +1.8% | 800 |
| 2020/04/15 | 1,499 | 1,499 | 1,499 | 1,499 | - | - | 100 |
| 2020/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/13 | 1,526 | 1,527 | 1,500 | 1,500 | -26 | -1.7% | 1,300 |
| 2020/04/10 | 1,526 | 1,526 | 1,526 | 1,526 | - | - | 700 |
| 2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/07 | 1,526 | 1,526 | 1,526 | 1,526 | - | - | 100 |
| 2020/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/03 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 200 |
| 2020/04/02 | 1,465 | 1,465 | 1,465 | 1,465 | -55 | -3.6% | 400 |
| 2020/04/01 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 200 |
| 2020/03/31 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 1,300 |
| 2020/03/30 | 1,480 | 1,521 | 1,480 | 1,520 | +60 | +4.1% | 500 |
| 2020/03/27 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 100 |
| 2020/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/25 | 1,412 | 1,412 | 1,412 | 1,412 | +5 | +0.4% | 600 |
| 2020/03/24 | 1,470 | 1,470 | 1,407 | 1,407 | - | - | 600 |
| 2020/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/19 | 1,260 | 1,380 | 1,260 | 1,350 | - | - | 900 |
| 2020/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/16 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 100 |
| 2020/03/13 | 1,260 | 1,260 | 1,248 | 1,260 | -42 | -3.2% | 700 |
| 2020/03/12 | 1,315 | 1,315 | 1,302 | 1,302 | -73 | -5.3% | 400 |
| 2020/03/11 | 1,402 | 1,415 | 1,375 | 1,375 | -25 | -1.8% | 900 |
| 2020/03/10 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 600 |
| 2020/03/09 | 1,451 | 1,451 | 1,400 | 1,400 | -81 | -5.5% | 400 |
| 2020/03/06 | 1,515 | 1,515 | 1,481 | 1,481 | -35 | -2.3% | 600 |
| 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 |
1301～
1350
件表示中 / 3770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 | 178,600円 | +3.1% | +0.7% | 2.07% | 8.13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 |
| 横丸魚 | 110,200円 | +4.2% | +12.7% | 2.72% | 12.76倍 | 0.41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 |
| ヤマシタヘルケア | 310,500円 | +4.9% | -30.5% | 2.25% | 22.28倍 | 0.88倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| キムラ | 50,300円 | +8.7% | -18.8% | 2.78% | 8.28倍 | 0.46倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| ＮａＩＴＯ | 13,800円 | +3.3% | +11.6% | 2.90% | 21.59倍 | 0.59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
