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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 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 |
| 2020/05/11 | 1,629 | 1,629 | 1,629 | 1,629 | - | - | 300 |
| 2020/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
1251～
1300
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
