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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,745 | 1,745 | 1,706 | 1,737 | +32 | +1.9% | 1,800 |
| 2025/06/27 | 1,708 | 1,714 | 1,705 | 1,705 | +9 | +0.5% | 600 |
| 2025/06/26 | 1,693 | 1,696 | 1,693 | 1,696 | +3 | +0.2% | 300 |
| 2025/06/25 | 1,711 | 1,711 | 1,693 | 1,693 | -4 | -0.2% | 500 |
| 2025/06/24 | 1,710 | 1,710 | 1,697 | 1,697 | -10 | -0.6% | 900 |
| 2025/06/23 | 1,707 | 1,707 | 1,707 | 1,707 | ±0 | ±0% | 600 |
| 2025/06/20 | 1,704 | 1,707 | 1,704 | 1,707 | +3 | +0.2% | 500 |
| 2025/06/19 | 1,705 | 1,705 | 1,704 | 1,704 | -1 | -0.1% | 400 |
| 2025/06/18 | 1,705 | 1,705 | 1,705 | 1,705 | ±0 | ±0% | 600 |
| 2025/06/17 | 1,704 | 1,708 | 1,704 | 1,705 | +1 | +0.1% | 400 |
| 2025/06/16 | 1,691 | 1,704 | 1,691 | 1,704 | +13 | +0.8% | 800 |
| 2025/06/13 | 1,703 | 1,705 | 1,691 | 1,691 | -11 | -0.6% | 1,100 |
| 2025/06/12 | 1,714 | 1,714 | 1,702 | 1,702 | +1 | +0.1% | 500 |
| 2025/06/11 | 1,709 | 1,709 | 1,701 | 1,701 | -6 | -0.4% | 800 |
| 2025/06/10 | 1,707 | 1,708 | 1,707 | 1,707 | ±0 | ±0% | 900 |
| 2025/06/09 | 1,705 | 1,707 | 1,700 | 1,707 | +2 | +0.1% | 1,100 |
| 2025/06/06 | 1,714 | 1,714 | 1,705 | 1,705 | -9 | -0.5% | 300 |
| 2025/06/05 | 1,713 | 1,714 | 1,702 | 1,714 | -11 | -0.6% | 1,700 |
| 2025/06/04 | 1,722 | 1,725 | 1,722 | 1,725 | +3 | +0.2% | 700 |
| 2025/06/03 | 1,723 | 1,723 | 1,722 | 1,722 | -1 | -0.1% | 900 |
| 2025/06/02 | 1,756 | 1,756 | 1,710 | 1,723 | -33 | -1.9% | 3,300 |
| 2025/05/30 | 1,760 | 1,762 | 1,750 | 1,756 | +1 | +0.1% | 3,400 |
| 2025/05/29 | 1,751 | 1,799 | 1,746 | 1,755 | -113 | -6% | 15,600 |
| 2025/05/28 | 1,845 | 1,868 | 1,827 | 1,868 | +26 | +1.4% | 9,500 |
| 2025/05/27 | 1,834 | 1,842 | 1,826 | 1,842 | +10 | +0.5% | 4,300 |
| 2025/05/26 | 1,838 | 1,838 | 1,820 | 1,832 | -6 | -0.3% | 4,000 |
| 2025/05/23 | 1,829 | 1,842 | 1,819 | 1,838 | -11 | -0.6% | 4,400 |
| 2025/05/22 | 1,840 | 1,850 | 1,832 | 1,849 | +9 | +0.5% | 2,100 |
| 2025/05/21 | 1,835 | 1,842 | 1,830 | 1,840 | +11 | +0.6% | 1,300 |
| 2025/05/20 | 1,816 | 1,829 | 1,816 | 1,829 | +13 | +0.7% | 1,300 |
| 2025/05/19 | 1,814 | 1,825 | 1,814 | 1,816 | +11 | +0.6% | 1,300 |
| 2025/05/16 | 1,802 | 1,817 | 1,802 | 1,805 | -1 | -0.1% | 700 |
| 2025/05/15 | 1,825 | 1,825 | 1,800 | 1,806 | +6 | +0.3% | 2,800 |
| 2025/05/14 | 1,825 | 2,013 | 1,791 | 1,800 | -24 | -1.3% | 47,100 |
| 2025/05/13 | 1,823 | 1,824 | 1,823 | 1,824 | +1 | +0.1% | 1,400 |
| 2025/05/12 | 1,820 | 1,824 | 1,819 | 1,823 | +5 | +0.3% | 2,200 |
| 2025/05/09 | 1,820 | 1,822 | 1,818 | 1,818 | +7 | +0.4% | 1,000 |
| 2025/05/08 | 1,814 | 1,820 | 1,810 | 1,811 | +5 | +0.3% | 2,100 |
| 2025/05/07 | 1,818 | 1,818 | 1,803 | 1,806 | -9 | -0.5% | 2,400 |
| 2025/05/02 | 1,825 | 1,825 | 1,802 | 1,815 | -10 | -0.5% | 3,400 |
| 2025/05/01 | 1,818 | 1,826 | 1,818 | 1,825 | +7 | +0.4% | 500 |
| 2025/04/30 | 1,827 | 1,834 | 1,818 | 1,818 | -5 | -0.3% | 4,600 |
| 2025/04/28 | 1,832 | 1,833 | 1,811 | 1,823 | ±0 | ±0% | 4,100 |
| 2025/04/25 | 1,833 | 1,833 | 1,808 | 1,823 | +3 | +0.2% | 1,600 |
| 2025/04/24 | 1,815 | 1,830 | 1,800 | 1,820 | +5 | +0.3% | 4,500 |
| 2025/04/23 | 1,808 | 1,817 | 1,808 | 1,815 | +10 | +0.6% | 600 |
| 2025/04/22 | 1,800 | 1,805 | 1,799 | 1,805 | +7 | +0.4% | 600 |
| 2025/04/21 | 1,808 | 1,814 | 1,790 | 1,798 | +8 | +0.4% | 3,800 |
| 2025/04/18 | 1,800 | 1,805 | 1,790 | 1,790 | -15 | -0.8% | 1,000 |
| 2025/04/17 | 1,809 | 1,809 | 1,805 | 1,805 | -4 | -0.2% | 600 |
1～
50
件表示中 / 3731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 | 173,700円 | - | - | 2.13% | 8.72倍 | 0.46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 |
| 神 栄 | 182,800円 | +3.3% | +18.8% | 5.47% | 5.10倍 | 0.81倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| トミタ | 120,500円 | +4.3% | -5.3% | 1.74% | 10.69倍 | 0.52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 |
| 久 世 | 160,900円 | +3.6% | -11.0% | 2.61% | 5.96倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
