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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 1,737 | 1,737 | 1,730 | 1,730 | -7 | -0.4% | 600 |
| 2021/05/14 | 1,730 | 1,738 | 1,691 | 1,737 | - | - | 900 |
| 2021/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/12 | 1,700 | 1,700 | 1,691 | 1,691 | -39 | -2.3% | 1,700 |
| 2021/05/11 | 1,700 | 1,730 | 1,700 | 1,730 | +30 | +1.8% | 2,300 |
| 2021/05/10 | 1,682 | 1,700 | 1,682 | 1,700 | +18 | +1.1% | 600 |
| 2021/05/07 | 1,671 | 1,699 | 1,670 | 1,682 | ±0 | ±0% | 1,500 |
| 2021/05/06 | 1,730 | 1,730 | 1,680 | 1,682 | -8 | -0.5% | 1,700 |
| 2021/04/30 | 1,700 | 1,700 | 1,682 | 1,690 | -3 | -0.2% | 3,700 |
| 2021/04/28 | 1,695 | 1,699 | 1,693 | 1,693 | +28 | +1.7% | 1,100 |
| 2021/04/27 | 1,695 | 1,695 | 1,665 | 1,665 | +10 | +0.6% | 400 |
| 2021/04/26 | 1,650 | 1,655 | 1,650 | 1,655 | -20 | -1.2% | 1,000 |
| 2021/04/23 | 1,690 | 1,690 | 1,675 | 1,675 | -20 | -1.2% | 300 |
| 2021/04/22 | 1,700 | 1,700 | 1,695 | 1,695 | -5 | -0.3% | 1,100 |
| 2021/04/21 | 1,699 | 1,700 | 1,699 | 1,700 | +33 | +2% | 400 |
| 2021/04/20 | 1,667 | 1,699 | 1,667 | 1,667 | ±0 | ±0% | 700 |
| 2021/04/19 | 1,667 | 1,667 | 1,667 | 1,667 | - | - | 100 |
| 2021/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 1,738 | 1,738 | 1,668 | 1,680 | +22 | +1.3% | 1,100 |
| 2021/04/13 | 1,740 | 1,740 | 1,611 | 1,658 | -42 | -2.5% | 1,100 |
| 2021/04/12 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 1,100 |
| 2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/08 | 1,700 | 1,700 | 1,700 | 1,700 | +8 | +0.5% | 200 |
| 2021/04/07 | 1,692 | 1,732 | 1,692 | 1,692 | ±0 | ±0% | 400 |
| 2021/04/06 | 1,717 | 1,717 | 1,692 | 1,692 | -13 | -0.8% | 800 |
| 2021/04/05 | 1,725 | 1,725 | 1,692 | 1,705 | +13 | +0.8% | 800 |
| 2021/04/02 | 1,688 | 1,692 | 1,687 | 1,692 | +14 | +0.8% | 900 |
| 2021/04/01 | 1,650 | 1,684 | 1,650 | 1,678 | +37 | +2.3% | 1,100 |
| 2021/03/31 | 1,585 | 1,644 | 1,585 | 1,641 | +63 | +4% | 1,300 |
| 2021/03/30 | 1,576 | 1,616 | 1,566 | 1,578 | +7 | +0.4% | 6,100 |
| 2021/03/29 | 1,718 | 1,718 | 1,563 | 1,571 | +83 | +5.6% | 25,800 |
| 2021/03/26 | 1,520 | 1,520 | 1,488 | 1,488 | -27 | -1.8% | 1,900 |
| 2021/03/25 | 1,520 | 1,521 | 1,515 | 1,515 | -5 | -0.3% | 1,300 |
| 2021/03/24 | 1,530 | 1,530 | 1,520 | 1,520 | -5 | -0.3% | 300 |
| 2021/03/23 | 1,556 | 1,556 | 1,525 | 1,525 | -20 | -1.3% | 4,300 |
| 2021/03/22 | 1,545 | 1,556 | 1,535 | 1,545 | ±0 | ±0% | 2,300 |
| 2021/03/19 | 1,551 | 1,551 | 1,545 | 1,545 | -6 | -0.4% | 3,100 |
| 2021/03/18 | 1,550 | 1,591 | 1,550 | 1,551 | -1 | -0.1% | 1,500 |
| 2021/03/17 | 1,568 | 1,570 | 1,552 | 1,552 | -8 | -0.5% | 600 |
| 2021/03/16 | 1,561 | 1,561 | 1,560 | 1,560 | ±0 | ±0% | 700 |
| 2021/03/15 | 1,559 | 1,560 | 1,558 | 1,560 | ±0 | ±0% | 600 |
| 2021/03/12 | 1,601 | 1,601 | 1,560 | 1,560 | - | - | 500 |
| 2021/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/10 | 1,574 | 1,574 | 1,570 | 1,570 | - | - | 1,700 |
| 2021/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/05 | 1,570 | 1,570 | 1,570 | 1,570 | +10 | +0.6% | 100 |
| 2021/03/04 | 1,551 | 1,560 | 1,550 | 1,560 | +2 | +0.1% | 600 |
| 2021/03/03 | 1,560 | 1,571 | 1,558 | 1,558 | -5 | -0.3% | 900 |
1001～
1050
件表示中 / 3721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 | 170,400円 | - | - | 2.17% | 8.55倍 | 0.45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 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| 久 世 | 160,000円 | +3.6% | -11.0% | 2.63% | 5.92倍 | 0.93倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| 横丸魚 | 100,300円 | +4.2% | +12.7% | 2.99% | 11.61倍 | 0.37倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| タカショー | 41,200円 | +9.3% | +388.0% | 1.21% | 56.91倍 | 0.55倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
市場注目の銘柄
チャート関連のコラム
