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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,967 | 2,000 | 1,950 | 1,978 | +23 | +1.2% | 3,100 |
| 2024/04/25 | 1,930 | 1,955 | 1,930 | 1,955 | +26 | +1.3% | 2,400 |
| 2024/04/24 | 1,928 | 1,929 | 1,915 | 1,929 | ±0 | ±0% | 2,000 |
| 2024/04/23 | 1,932 | 1,938 | 1,929 | 1,929 | +6 | +0.3% | 800 |
| 2024/04/22 | 1,937 | 1,937 | 1,923 | 1,923 | -14 | -0.7% | 1,200 |
| 2024/04/19 | 1,943 | 1,943 | 1,903 | 1,937 | -8 | -0.4% | 1,100 |
| 2024/04/18 | 1,946 | 1,946 | 1,945 | 1,945 | +21 | +1.1% | 700 |
| 2024/04/17 | 1,928 | 1,928 | 1,911 | 1,924 | -4 | -0.2% | 400 |
| 2024/04/16 | 1,945 | 1,945 | 1,928 | 1,928 | -17 | -0.9% | 1,200 |
| 2024/04/15 | 1,897 | 1,945 | 1,897 | 1,945 | +55 | +2.9% | 2,100 |
| 2024/04/12 | 2,000 | 2,000 | 1,860 | 1,890 | -110 | -5.5% | 12,300 |
| 2024/04/11 | 2,010 | 2,010 | 2,000 | 2,000 | -10 | -0.5% | 500 |
| 2024/04/10 | 2,010 | 2,029 | 2,010 | 2,010 | ±0 | ±0% | 1,500 |
| 2024/04/09 | 2,017 | 2,026 | 2,010 | 2,010 | +12 | +0.6% | 1,400 |
| 2024/04/08 | 1,981 | 2,000 | 1,981 | 1,998 | +18 | +0.9% | 1,400 |
| 2024/04/05 | 1,980 | 1,980 | 1,966 | 1,980 | - | - | 400 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 1,978 | 1,981 | 1,964 | 1,981 | +2 | +0.1% | 600 |
| 2024/04/02 | 1,999 | 1,999 | 1,979 | 1,979 | -3 | -0.2% | 1,600 |
| 2024/04/01 | 2,032 | 2,032 | 1,960 | 1,982 | +30 | +1.5% | 3,000 |
| 2024/03/29 | 1,920 | 1,980 | 1,920 | 1,952 | +33 | +1.7% | 6,700 |
| 2024/03/28 | 1,900 | 1,919 | 1,900 | 1,919 | +18 | +0.9% | 1,900 |
| 2024/03/27 | 1,899 | 1,902 | 1,899 | 1,901 | +2 | +0.1% | 3,200 |
| 2024/03/26 | 1,892 | 1,900 | 1,891 | 1,899 | +7 | +0.4% | 5,500 |
| 2024/03/25 | 1,883 | 1,892 | 1,883 | 1,892 | +8 | +0.4% | 800 |
| 2024/03/22 | 1,884 | 1,887 | 1,884 | 1,884 | ±0 | ±0% | 1,800 |
| 2024/03/21 | 1,867 | 1,884 | 1,867 | 1,884 | +18 | +1% | 800 |
| 2024/03/19 | 1,852 | 1,866 | 1,852 | 1,866 | +16 | +0.9% | 200 |
| 2024/03/18 | 1,856 | 1,865 | 1,850 | 1,850 | - | - | 800 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 1,855 | 1,855 | 1,855 | 1,855 | - | - | 100 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 1,854 | 1,870 | 1,854 | 1,854 | ±0 | ±0% | 1,000 |
| 2024/03/08 | 1,880 | 1,880 | 1,854 | 1,854 | - | - | 200 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 1,883 | 1,884 | 1,853 | 1,853 | -31 | -1.6% | 400 |
| 2024/03/05 | 1,884 | 1,884 | 1,884 | 1,884 | ±0 | ±0% | 100 |
| 2024/03/04 | 1,884 | 1,884 | 1,884 | 1,884 | -6 | -0.3% | 1,100 |
| 2024/03/01 | 1,890 | 1,890 | 1,890 | 1,890 | +22 | +1.2% | 1,600 |
| 2024/02/29 | 1,875 | 1,875 | 1,866 | 1,868 | -2 | -0.1% | 2,000 |
| 2024/02/28 | 1,867 | 1,870 | 1,867 | 1,870 | +3 | +0.2% | 1,800 |
| 2024/02/27 | 1,867 | 1,867 | 1,864 | 1,867 | +2 | +0.1% | 1,700 |
| 2024/02/26 | 1,845 | 1,865 | 1,845 | 1,865 | +24 | +1.3% | 1,500 |
| 2024/02/22 | 1,840 | 1,841 | 1,839 | 1,841 | +2 | +0.1% | 400 |
| 2024/02/21 | 1,838 | 1,839 | 1,836 | 1,839 | +4 | +0.2% | 500 |
| 2024/02/20 | 1,830 | 1,835 | 1,830 | 1,835 | +7 | +0.4% | 400 |
| 2024/02/19 | 1,816 | 1,828 | 1,816 | 1,828 | +24 | +1.3% | 500 |
| 2024/02/16 | 1,815 | 1,815 | 1,804 | 1,804 | +3 | +0.2% | 500 |
| 2024/02/15 | 1,801 | 1,801 | 1,801 | 1,801 | ±0 | ±0% | 100 |
1～
50
件表示中 / 3445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 | 197,800円 | +2.5% | -3.2% | 1.67% | 11.01倍 | 0.55倍 |
|
バルブ、継ぎ手等配管機材の専門商社。バルブ販売高３位。中京地盤に全国展開、地域密着強化 |
| サンリン | 69,500円 | -2.6% | +34.8% | 3.17% | 10.63倍 | 0.45倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| 石光商事 | 106,200円 | +1.5% | +3.5% | 2.64% | 9.14倍 | 0.73倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| 北 恵 | 84,600円 | +3.6% | +1.5% | 3.31% | 10.32倍 | 0.59倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| 北沢産 | 35,100円 | +2.8% | +10.9% | 1.42% | 12.55倍 | 0.67倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
市場注目の銘柄
チャート関連のコラム
