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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 4,700 |
| 2020/09/29 | 1,665 | 1,699 | 1,660 | 1,699 | +69 | +4.2% | 300 |
| 2020/09/28 | 1,630 | 1,630 | 1,630 | 1,630 | +19 | +1.2% | 300 |
| 2020/09/25 | 1,610 | 1,611 | 1,610 | 1,611 | - | - | 2,100 |
| 2020/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/14 | 1,612 | 1,612 | 1,610 | 1,610 | - | - | 2,500 |
| 2020/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/09 | 1,612 | 1,612 | 1,610 | 1,610 | -2 | -0.1% | 600 |
| 2020/09/08 | 1,612 | 1,612 | 1,612 | 1,612 | +1 | +0.1% | 100 |
| 2020/09/07 | 1,640 | 1,643 | 1,611 | 1,611 | -139 | -7.9% | 600 |
| 2020/09/04 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 100 |
| 2020/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/01 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 100 |
| 2020/08/31 | 1,780 | 1,800 | 1,780 | 1,780 | ±0 | ±0% | 4,800 |
| 2020/08/28 | 1,780 | 1,780 | 1,780 | 1,780 | - | - | 100 |
| 2020/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/24 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 700 |
| 2020/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/20 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 200 |
| 2020/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/13 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 500 |
| 2020/08/12 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2020/08/11 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 400 |
| 2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/05 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 200 |
| 2020/08/04 | 1,749 | 1,750 | 1,749 | 1,750 | +1 | +0.1% | 1,000 |
| 2020/08/03 | 1,749 | 1,749 | 1,749 | 1,749 | +19 | +1.1% | 100 |
| 2020/07/31 | 1,730 | 1,731 | 1,730 | 1,730 | ±0 | ±0% | 1,800 |
| 2020/07/30 | 1,730 | 1,730 | 1,730 | 1,730 | +72 | +4.3% | 100 |
| 2020/07/29 | 1,666 | 1,695 | 1,645 | 1,658 | - | - | 1,200 |
| 2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/22 | 1,624 | 1,626 | 1,624 | 1,626 | +2 | +0.1% | 1,100 |
| 2020/07/21 | 1,624 | 1,624 | 1,624 | 1,624 | ±0 | ±0% | 300 |
| 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 |
1201～
1250
件表示中 / 3770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 | 178,600円 | +3.1% | +0.7% | 2.07% | 8.13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 |
| 横丸魚 | 110,200円 | +4.2% | +12.7% | 2.72% | 12.76倍 | 0.41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 |
| ヤマシタヘルケア | 310,500円 | +4.9% | -30.5% | 2.25% | 22.28倍 | 0.88倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| キムラ | 50,300円 | +8.7% | -18.8% | 2.78% | 8.28倍 | 0.46倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| ＮａＩＴＯ | 13,800円 | +3.3% | +11.6% | 2.90% | 21.59倍 | 0.59倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
市場注目の銘柄
チャート関連のコラム
