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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,818 | 1,830 | 1,818 | 1,830 | +12 | +0.7% | 200 |
| 2018/02/20 | 1,818 | 1,818 | 1,818 | 1,818 | - | - | 100 |
| 2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 1,810 | 1,811 | 1,807 | 1,807 | - | - | 1,500 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/06 | 1,808 | 1,808 | 1,807 | 1,807 | ±0 | ±0% | 200 |
| 2018/02/05 | 1,807 | 1,807 | 1,807 | 1,807 | - | - | 300 |
| 2018/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/29 | 1,807 | 1,807 | 1,807 | 1,807 | - | - | 100 |
| 2018/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/24 | 1,806 | 1,806 | 1,806 | 1,806 | - | - | 200 |
| 2018/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/22 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2018/01/19 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 100 |
| 2018/01/18 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 100 |
| 2018/01/17 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 200 |
| 2018/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/11 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 200 |
| 2018/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/09 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 100 |
| 2018/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/29 | 1,800 | 1,800 | 1,797 | 1,797 | - | - | 500 |
| 2017/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/25 | 1,797 | 1,798 | 1,797 | 1,797 | ±0 | ±0% | 1,500 |
| 2017/12/22 | 1,797 | 1,797 | 1,797 | 1,797 | ±0 | ±0% | 900 |
| 2017/12/21 | 1,789 | 1,797 | 1,789 | 1,797 | +8 | +0.4% | 500 |
| 2017/12/20 | 1,774 | 1,789 | 1,774 | 1,789 | +20 | +1.1% | 500 |
| 2017/12/19 | 1,769 | 1,769 | 1,769 | 1,769 | - | - | 100 |
| 2017/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/13 | 1,732 | 1,732 | 1,731 | 1,731 | +2 | +0.1% | 600 |
| 2017/12/12 | 1,729 | 1,729 | 1,729 | 1,729 | ±0 | ±0% | 100 |
| 2017/12/11 | 1,729 | 1,729 | 1,729 | 1,729 | +41 | +2.4% | 100 |
| 2017/12/08 | 1,688 | 1,688 | 1,688 | 1,688 | -40 | -2.3% | 100 |
| 2017/12/07 | 1,728 | 1,728 | 1,728 | 1,728 | - | - | 300 |
1751～
1800
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
