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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 1,677 | 1,677 | 1,677 | 1,677 | ±0 | ±0% | 600 |
| 2010/06/10 | 1,677 | 1,677 | 1,677 | 1,677 | - | - | 600 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 1,677 | 1,677 | 1,677 | 1,677 | - | - | 200 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 1,677 | 1,677 | 1,677 | 1,677 | ±0 | ±0% | 700 |
| 2010/06/01 | 1,677 | 1,677 | 1,677 | 1,677 | ±0 | ±0% | 600 |
| 2010/05/31 | 1,677 | 1,677 | 1,677 | 1,677 | - | - | 100 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,700 | 1,700 | 1,700 | 1,700 | +149 | +9.6% | 900 |
| 2010/05/25 | 1,550 | 1,551 | 1,550 | 1,551 | -139 | -8.2% | 200 |
| 2010/05/24 | 1,690 | 1,690 | 1,690 | 1,690 | -10 | -0.6% | 600 |
| 2010/05/21 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 700 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 200 |
| 2010/05/11 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 400 |
| 2010/05/10 | 1,675 | 1,675 | 1,675 | 1,675 | - | - | 600 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 200 |
| 2010/04/30 | 1,676 | 1,700 | 1,675 | 1,675 | - | - | 1,700 |
| 2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 1,680 | 1,680 | 1,675 | 1,675 | -5 | -0.3% | 1,200 |
| 2010/04/20 | 1,680 | 1,680 | 1,680 | 1,680 | - | - | 700 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/15 | 1,680 | 1,680 | 1,680 | 1,680 | - | - | 100 |
| 2010/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/13 | 1,651 | 1,651 | 1,650 | 1,650 | ±0 | ±0% | 800 |
| 2010/04/12 | 1,700 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 1,700 |
| 2010/04/09 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
件表示中 / 3451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 | 198,500円 | +2.5% | -3.2% | 1.76% | 11.04倍 | 0.55倍 |
|
バルブ、継ぎ手等配管機材の専門商社。バルブ販売高３位。中京地盤に全国展開、地域密着強化 |
| デンキョーＧ | 130,200円 | +8.7% | +26.8% | 3.07% | 14.28倍 | 0.29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 |
| ＧＦＣ | 149,600円 | +2.9% | +26.7% | 1.54% | 13.81倍 | 0.51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 |
| サンリン | 69,100円 | -2.6% | +34.8% | 3.18% | 10.57倍 | 0.45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 |
| クロスプラス | 109,100円 | +3.0% | -31.6% | 2.75% | 7.31倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
