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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 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 |
3401～
3450
件表示中 / 3454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 | 198,900円 | +2.5% | -3.2% | 1.76% | 11.07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 |
| 北 恵 | 85,800円 | +3.6% | +1.5% | 3.26% | 10.46倍 | 0.60倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| デンキョーＧ | 128,600円 | +2.6% | - | 3.11% | 25.02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 |
| サンリン | 69,200円 | -6.4% | +27.7% | - | - | - |
|
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 |
| トミタ | 135,900円 | +6.0% | +1.6% | 1.47% | 12.36倍 | 0.61倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
