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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,830 | 1,830 | 1,820 | 1,820 | ±0 | ±0% | 400 |
| 2025/10/30 | 1,816 | 1,820 | 1,816 | 1,820 | -1 | -0.1% | 200 |
| 2025/10/29 | 1,835 | 1,835 | 1,821 | 1,821 | +6 | +0.3% | 1,600 |
| 2025/10/28 | 1,837 | 1,845 | 1,815 | 1,815 | +7 | +0.4% | 2,000 |
| 2025/10/27 | 1,843 | 1,843 | 1,808 | 1,808 | -21 | -1.1% | 400 |
| 2025/10/24 | 1,831 | 1,831 | 1,829 | 1,829 | +1 | +0.1% | 300 |
| 2025/10/23 | 1,835 | 1,835 | 1,828 | 1,828 | -12 | -0.7% | 300 |
| 2025/10/22 | 1,829 | 1,840 | 1,829 | 1,840 | +11 | +0.6% | 500 |
| 2025/10/21 | 1,822 | 1,829 | 1,807 | 1,829 | +7 | +0.4% | 1,400 |
| 2025/10/20 | 1,797 | 1,822 | 1,797 | 1,822 | +26 | +1.4% | 400 |
| 2025/10/17 | 1,799 | 1,799 | 1,796 | 1,796 | -3 | -0.2% | 400 |
| 2025/10/16 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 100 |
| 2025/10/15 | 1,796 | 1,799 | 1,796 | 1,799 | +4 | +0.2% | 1,100 |
| 2025/10/14 | 1,846 | 1,878 | 1,781 | 1,795 | -21 | -1.2% | 6,200 |
| 2025/10/10 | 1,840 | 1,840 | 1,816 | 1,816 | -24 | -1.3% | 5,200 |
| 2025/10/09 | 1,814 | 1,840 | 1,814 | 1,840 | +26 | +1.4% | 400 |
| 2025/10/08 | 1,830 | 1,835 | 1,810 | 1,814 | -19 | -1% | 1,800 |
| 2025/10/07 | 1,810 | 1,835 | 1,810 | 1,833 | +25 | +1.4% | 1,200 |
| 2025/10/06 | 1,827 | 1,830 | 1,793 | 1,808 | -19 | -1% | 5,300 |
| 2025/10/03 | 1,824 | 1,828 | 1,786 | 1,827 | +43 | +2.4% | 1,700 |
| 2025/10/02 | 1,810 | 1,811 | 1,778 | 1,784 | -25 | -1.4% | 1,800 |
| 2025/10/01 | 1,845 | 1,845 | 1,790 | 1,809 | -26 | -1.4% | 3,900 |
| 2025/09/30 | 1,841 | 1,841 | 1,835 | 1,835 | -6 | -0.3% | 200 |
| 2025/09/29 | 1,887 | 1,887 | 1,830 | 1,841 | +8 | +0.4% | 9,800 |
| 2025/09/26 | 1,822 | 1,835 | 1,822 | 1,833 | +5 | +0.3% | 700 |
| 2025/09/25 | 1,811 | 1,833 | 1,811 | 1,828 | +17 | +0.9% | 1,200 |
| 2025/09/24 | 1,809 | 1,825 | 1,809 | 1,811 | +2 | +0.1% | 1,500 |
| 2025/09/22 | 1,808 | 1,829 | 1,808 | 1,809 | +1 | +0.1% | 4,600 |
| 2025/09/19 | 1,804 | 1,822 | 1,804 | 1,808 | +2 | +0.1% | 800 |
| 2025/09/18 | 1,814 | 1,817 | 1,806 | 1,806 | +8 | +0.4% | 1,100 |
| 2025/09/17 | 1,798 | 1,798 | 1,798 | 1,798 | +2 | +0.1% | 100 |
| 2025/09/16 | 1,802 | 1,802 | 1,793 | 1,796 | -6 | -0.3% | 600 |
| 2025/09/12 | 1,802 | 1,802 | 1,802 | 1,802 | ±0 | ±0% | 700 |
| 2025/09/11 | 1,800 | 1,810 | 1,800 | 1,802 | +2 | +0.1% | 700 |
| 2025/09/10 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 100 |
| 2025/09/09 | 1,800 | 1,800 | 1,791 | 1,800 | -5 | -0.3% | 2,100 |
| 2025/09/08 | 1,801 | 1,810 | 1,801 | 1,805 | +12 | +0.7% | 600 |
| 2025/09/05 | 1,792 | 1,793 | 1,792 | 1,793 | -2 | -0.1% | 500 |
| 2025/09/04 | 1,808 | 1,814 | 1,791 | 1,795 | -13 | -0.7% | 800 |
| 2025/09/03 | 1,808 | 1,809 | 1,808 | 1,808 | +1 | +0.1% | 600 |
| 2025/09/02 | 1,803 | 1,807 | 1,803 | 1,807 | +4 | +0.2% | 1,200 |
| 2025/09/01 | 1,798 | 1,803 | 1,789 | 1,803 | +15 | +0.8% | 1,400 |
| 2025/08/29 | 1,798 | 1,798 | 1,776 | 1,788 | -2 | -0.1% | 1,800 |
| 2025/08/28 | 1,782 | 1,790 | 1,782 | 1,790 | +9 | +0.5% | 500 |
| 2025/08/27 | 1,781 | 1,781 | 1,781 | 1,781 | -5 | -0.3% | 200 |
| 2025/08/26 | 1,776 | 1,786 | 1,776 | 1,786 | +7 | +0.4% | 400 |
| 2025/08/25 | 1,792 | 1,801 | 1,779 | 1,779 | -11 | -0.6% | 1,700 |
| 2025/08/22 | 1,768 | 1,790 | 1,768 | 1,790 | +15 | +0.8% | 600 |
| 2025/08/21 | 1,766 | 1,782 | 1,766 | 1,775 | +9 | +0.5% | 500 |
| 2025/08/20 | 1,780 | 1,790 | 1,766 | 1,766 | -14 | -0.8% | 2,300 |
1～
50
件表示中 / 3815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 | 182,000円 | +3.1% | +0.7% | 2.03% | 8.30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 |
| 横丸魚 | 109,500円 | +4.2% | +12.7% | 2.74% | 12.68倍 | 0.40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 |
| 築地魚 | 351,000円 | +1.7% | +45.5% | 1.00% | 20.54倍 | 1.19倍 |
|
水産荷受け大手。独立系。加工品販売や冷蔵倉庫業、不動産賃貸業も。上海に非連結子会社あり |
| 富士ユナイト | 117,300円 | - | - | 5.29% | 15.53倍 | - |
|
- |
| ヤシマキザイ | 268,000円 | +3.3% | - | 0.93% | 40.53倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
