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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 1,666 | 1,666 | 1,666 | 1,666 | - | - | 100 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 1,666 | 1,666 | 1,666 | 1,666 | ±0 | ±0% | 100 |
| 2010/07/23 | 1,666 | 1,666 | 1,666 | 1,666 | ±0 | ±0% | 100 |
| 2010/07/22 | 1,666 | 1,666 | 1,666 | 1,666 | ±0 | ±0% | 2,100 |
| 2010/07/21 | 1,666 | 1,666 | 1,666 | 1,666 | ±0 | ±0% | 2,800 |
| 2010/07/20 | 1,666 | 1,666 | 1,666 | 1,666 | +77 | +4.8% | 700 |
| 2010/07/16 | 1,589 | 1,589 | 1,589 | 1,589 | - | - | 900 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 1,668 | 1,668 | 1,668 | 1,668 | ±0 | ±0% | 1,100 |
| 2010/07/12 | 1,668 | 1,668 | 1,668 | 1,668 | - | - | 100 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 1,668 | 1,668 | 1,668 | 1,668 | - | - | 200 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 1,200 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 700 |
| 2010/06/21 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 700 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3601～
3650
件表示中 / 3683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 | 179,000円 | - | - | 1.96% | 8.99倍 | 0.47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 | 38,800円 | +0.5% | - | 2.58% | 13.90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 | 101,100円 | +3.2% | +9.8% | 4.55% | 6.23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 | 113,100円 | +2.6% | - | 3.54% | 22.06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
