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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 1,625 | 1,625 | 1,624 | 1,624 | ±0 | ±0% | 400 |
| 2020/07/17 | 1,624 | 1,624 | 1,624 | 1,624 | - | - | 100 |
| 2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/13 | 1,588 | 1,588 | 1,588 | 1,588 | ±0 | ±0% | 600 |
| 2020/07/10 | 1,588 | 1,588 | 1,588 | 1,588 | ±0 | ±0% | 600 |
| 2020/07/09 | 1,588 | 1,588 | 1,588 | 1,588 | - | - | 100 |
| 2020/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/07 | 1,581 | 1,581 | 1,581 | 1,581 | ±0 | ±0% | 200 |
| 2020/07/06 | 1,555 | 1,581 | 1,555 | 1,581 | - | - | 200 |
| 2020/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/01 | 1,552 | 1,555 | 1,552 | 1,555 | - | - | 900 |
| 2020/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/26 | 1,530 | 1,531 | 1,530 | 1,531 | - | - | 600 |
| 2020/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/22 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 700 |
| 2020/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/12 | 1,540 | 1,570 | 1,540 | 1,570 | +49 | +3.2% | 200 |
| 2020/06/11 | 1,577 | 1,600 | 1,520 | 1,521 | - | - | 900 |
| 2020/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/04 | 1,552 | 1,552 | 1,472 | 1,472 | -98 | -6.2% | 800 |
| 2020/06/03 | 1,625 | 1,626 | 1,546 | 1,570 | -55 | -3.4% | 2,200 |
| 2020/06/02 | 1,625 | 1,625 | 1,625 | 1,625 | - | - | 100 |
| 2020/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/29 | 1,571 | 1,571 | 1,571 | 1,571 | ±0 | ±0% | 400 |
| 2020/05/28 | 1,524 | 1,571 | 1,524 | 1,571 | -19 | -1.2% | 200 |
| 2020/05/27 | 1,590 | 1,590 | 1,590 | 1,590 | +30 | +1.9% | 200 |
| 2020/05/26 | 1,628 | 1,628 | 1,560 | 1,560 | - | - | 500 |
| 2020/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/21 | 1,628 | 1,628 | 1,628 | 1,628 | ±0 | ±0% | 500 |
| 2020/05/20 | 1,629 | 1,629 | 1,628 | 1,628 | - | - | 600 |
| 2020/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/12 | 1,629 | 1,629 | 1,629 | 1,629 | ±0 | ±0% | 800 |
1201～
1250
件表示中 / 3722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 | 170,500円 | - | - | 2.17% | 8.56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 |
| 久 世 | 160,300円 | +3.6% | -11.0% | 2.62% | 5.93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 |
| ヤシマキザイ | 255,000円 | +3.3% | - | 0.98% | 38.50倍 | 0.78倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| 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 | 41,400円 | +9.3% | +388.0% | 1.21% | 57.19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
