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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2025/08/19 | 1,780 | 1,780 | 1,780 | 1,780 | +4 | +0.2% | 100 |
| 2025/08/18 | 1,780 | 1,790 | 1,776 | 1,776 | - | - | 300 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 1,775 | 1,775 | 1,774 | 1,774 | -12 | -0.7% | 300 |
| 2025/08/13 | 1,787 | 1,788 | 1,786 | 1,786 | -1 | -0.1% | 1,700 |
| 2025/08/12 | 1,774 | 1,787 | 1,774 | 1,787 | +13 | +0.7% | 500 |
| 2025/08/08 | 1,780 | 1,780 | 1,774 | 1,774 | -6 | -0.3% | 700 |
| 2025/08/07 | 1,790 | 1,790 | 1,780 | 1,780 | - | - | 600 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 1,784 | 1,784 | 1,784 | 1,784 | -3 | -0.2% | 100 |
| 2025/08/04 | 1,784 | 1,787 | 1,784 | 1,787 | +3 | +0.2% | 500 |
| 2025/08/01 | 1,766 | 1,785 | 1,766 | 1,784 | +20 | +1.1% | 300 |
| 2025/07/31 | 1,789 | 1,789 | 1,764 | 1,764 | +1 | +0.1% | 300 |
| 2025/07/30 | 1,801 | 1,801 | 1,763 | 1,763 | -20 | -1.1% | 200 |
| 2025/07/29 | 1,801 | 1,801 | 1,783 | 1,783 | +11 | +0.6% | 1,700 |
| 2025/07/28 | 1,762 | 1,800 | 1,762 | 1,772 | +10 | +0.6% | 2,100 |
| 2025/07/25 | 1,786 | 1,786 | 1,757 | 1,762 | -24 | -1.3% | 300 |
| 2025/07/24 | 1,786 | 1,789 | 1,750 | 1,786 | +23 | +1.3% | 1,400 |
| 2025/07/23 | 1,783 | 1,783 | 1,760 | 1,763 | -20 | -1.1% | 2,000 |
| 2025/07/22 | 1,783 | 1,783 | 1,783 | 1,783 | +28 | +1.6% | 100 |
| 2025/07/18 | 1,787 | 1,787 | 1,755 | 1,755 | -21 | -1.2% | 1,300 |
| 2025/07/17 | 1,809 | 1,809 | 1,776 | 1,776 | +7 | +0.4% | 4,900 |
| 2025/07/16 | 1,760 | 1,769 | 1,760 | 1,769 | +12 | +0.7% | 900 |
| 2025/07/15 | 1,772 | 1,773 | 1,757 | 1,757 | -15 | -0.8% | 2,600 |
| 2025/07/14 | 1,738 | 1,787 | 1,738 | 1,772 | +34 | +2% | 8,900 |
| 2025/07/11 | 1,732 | 1,740 | 1,732 | 1,738 | +6 | +0.3% | 1,900 |
| 2025/07/10 | 1,732 | 1,737 | 1,732 | 1,732 | +12 | +0.7% | 700 |
| 2025/07/09 | 1,732 | 1,733 | 1,720 | 1,720 | - | - | 600 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3786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 | 180,600円 | +3.1% | +0.7% | 2.05% | 8.22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 |
| ヤマシタヘルケア | 308,500円 | +4.9% | -30.5% | 2.27% | 22.14倍 | 0.87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 |
| ＮａＩＴＯ | 14,200円 | +3.3% | +11.6% | 2.82% | 22.22倍 | 0.60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 |
| ＭＥＲＦ | 53,800円 | 0.0% | - | 3.72% | - | 0.82倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| 内外テック | 215,200円 | +0.5% | -22.0% | 4.74% | 11.76倍 | 0.63倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
市場注目の銘柄
チャート関連のコラム
