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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/12 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 300 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 1,790 | 1,790 | 1,790 | 1,790 | +15 | +0.8% | 200 |
| 2018/07/09 | 1,770 | 1,775 | 1,770 | 1,775 | -75 | -4.1% | 600 |
| 2018/07/06 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 100 |
| 2018/07/05 | 1,850 | 1,850 | 1,850 | 1,850 | - | - | 100 |
| 2018/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/03 | 1,890 | 1,890 | 1,890 | 1,890 | - | - | 1,300 |
| 2018/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/29 | 1,890 | 1,890 | 1,890 | 1,890 | - | - | 600 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/22 | 1,890 | 1,890 | 1,890 | 1,890 | - | - | 100 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/19 | 1,871 | 1,871 | 1,871 | 1,871 | - | - | 100 |
| 2018/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/15 | 1,871 | 1,871 | 1,871 | 1,871 | - | - | 500 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 1,929 | 1,929 | 1,929 | 1,929 | ±0 | ±0% | 1,300 |
| 2018/06/11 | 1,929 | 1,929 | 1,929 | 1,929 | - | - | 300 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 1,929 | 1,929 | 1,929 | 1,929 | - | - | 400 |
| 2018/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 1,929 | 1,929 | 1,929 | 1,929 | ±0 | ±0% | 700 |
| 2018/05/30 | 1,929 | 1,929 | 1,929 | 1,929 | ±0 | ±0% | 3,200 |
| 2018/05/29 | 1,929 | 1,929 | 1,920 | 1,929 | -1 | -0.1% | 300 |
| 2018/05/28 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 100 |
| 2018/05/25 | 1,920 | 1,930 | 1,920 | 1,930 | +7 | +0.4% | 300 |
| 2018/05/24 | 1,923 | 1,923 | 1,923 | 1,923 | +1 | +0.1% | 100 |
| 2018/05/23 | 1,922 | 1,922 | 1,922 | 1,922 | +11 | +0.6% | 200 |
| 2018/05/22 | 1,911 | 1,911 | 1,911 | 1,911 | +4 | +0.2% | 100 |
| 2018/05/21 | 1,907 | 1,907 | 1,907 | 1,907 | - | - | 100 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/10 | 1,911 | 1,911 | 1,907 | 1,907 | ±0 | ±0% | 2,400 |
| 2018/05/09 | 1,907 | 1,907 | 1,907 | 1,907 | - | - | 400 |
1651～
1700
件表示中 / 3686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 | 181,500円 | - | - | 1.93% | 9.11倍 | 0.48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 |
| 中山福 | 38,900円 | +0.5% | - | 2.57% | 13.93倍 | 0.33倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| クロスプラス | 101,600円 | +3.2% | +9.8% | 4.53% | 6.26倍 | 0.44倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| デンキョーＧ | 114,000円 | +2.6% | - | 3.51% | 22.24倍 | 0.26倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
