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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,790 | 1,790 | 1,750 | 1,755 | -59 | -3.3% | 2,800 |
| 2025/04/03 | 1,800 | 1,817 | 1,795 | 1,814 | +11 | +0.6% | 1,500 |
| 2025/04/02 | 1,824 | 1,839 | 1,803 | 1,803 | -15 | -0.8% | 2,800 |
| 2025/04/01 | 1,820 | 1,820 | 1,815 | 1,818 | +3 | +0.2% | 1,700 |
| 2025/03/31 | 1,814 | 1,825 | 1,808 | 1,815 | +11 | +0.6% | 2,600 |
| 2025/03/28 | 1,807 | 1,814 | 1,796 | 1,804 | -9 | -0.5% | 2,800 |
| 2025/03/27 | 1,797 | 1,813 | 1,785 | 1,813 | +16 | +0.9% | 1,300 |
| 2025/03/26 | 1,791 | 1,797 | 1,790 | 1,797 | +7 | +0.4% | 1,000 |
| 2025/03/25 | 1,791 | 1,808 | 1,790 | 1,790 | -3 | -0.2% | 1,300 |
| 2025/03/24 | 1,800 | 1,804 | 1,793 | 1,793 | -1 | -0.1% | 2,500 |
| 2025/03/21 | 1,798 | 1,811 | 1,793 | 1,794 | -4 | -0.2% | 2,100 |
| 2025/03/19 | 1,800 | 1,814 | 1,791 | 1,798 | +3 | +0.2% | 2,200 |
| 2025/03/18 | 1,796 | 1,808 | 1,795 | 1,795 | +1 | +0.1% | 1,000 |
| 2025/03/17 | 1,784 | 1,794 | 1,784 | 1,794 | +10 | +0.6% | 1,300 |
| 2025/03/14 | 1,784 | 1,784 | 1,784 | 1,784 | - | - | 100 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 1,792 | 1,792 | 1,782 | 1,782 | -12 | -0.7% | 400 |
| 2025/03/11 | 1,794 | 1,794 | 1,794 | 1,794 | -4 | -0.2% | 100 |
| 2025/03/10 | 1,798 | 1,798 | 1,798 | 1,798 | -1 | -0.1% | 2,100 |
| 2025/03/07 | 1,807 | 1,807 | 1,799 | 1,799 | -5 | -0.3% | 700 |
| 2025/03/06 | 1,807 | 1,807 | 1,800 | 1,804 | -4 | -0.2% | 500 |
| 2025/03/05 | 1,808 | 1,808 | 1,808 | 1,808 | +16 | +0.9% | 400 |
| 2025/03/04 | 1,792 | 1,792 | 1,792 | 1,792 | +6 | +0.3% | 100 |
| 2025/03/03 | 1,817 | 1,817 | 1,785 | 1,786 | -24 | -1.3% | 5,100 |
| 2025/02/28 | 1,819 | 1,819 | 1,810 | 1,810 | -9 | -0.5% | 400 |
| 2025/02/27 | 1,826 | 1,826 | 1,808 | 1,819 | -4 | -0.2% | 1,200 |
| 2025/02/26 | 1,816 | 1,830 | 1,798 | 1,823 | +11 | +0.6% | 1,300 |
| 2025/02/25 | 1,787 | 1,812 | 1,786 | 1,812 | - | - | 1,100 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 1,810 | 1,810 | 1,782 | 1,782 | -23 | -1.3% | 2,600 |
| 2025/02/19 | 1,820 | 1,820 | 1,800 | 1,805 | -16 | -0.9% | 2,600 |
| 2025/02/18 | 1,836 | 1,836 | 1,821 | 1,821 | -24 | -1.3% | 1,000 |
| 2025/02/17 | 1,845 | 1,845 | 1,845 | 1,845 | -4 | -0.2% | 200 |
| 2025/02/14 | 1,838 | 1,849 | 1,838 | 1,849 | +11 | +0.6% | 700 |
| 2025/02/13 | 1,838 | 1,838 | 1,838 | 1,838 | +3 | +0.2% | 100 |
| 2025/02/12 | 1,848 | 1,848 | 1,835 | 1,835 | -5 | -0.3% | 700 |
| 2025/02/10 | 1,842 | 1,842 | 1,829 | 1,840 | - | - | 1,400 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 1,839 | 1,839 | 1,839 | 1,839 | -20 | -1.1% | 300 |
| 2025/02/05 | 1,859 | 1,859 | 1,859 | 1,859 | +34 | +1.9% | 300 |
| 2025/02/04 | 1,835 | 1,839 | 1,825 | 1,825 | -10 | -0.5% | 700 |
| 2025/02/03 | 1,855 | 1,858 | 1,830 | 1,835 | -14 | -0.8% | 800 |
| 2025/01/31 | 1,832 | 1,849 | 1,832 | 1,849 | +14 | +0.8% | 700 |
| 2025/01/30 | 1,844 | 1,850 | 1,835 | 1,835 | -2 | -0.1% | 2,200 |
| 2025/01/29 | 1,838 | 1,838 | 1,836 | 1,837 | -1 | -0.1% | 2,200 |
| 2025/01/28 | 1,838 | 1,849 | 1,838 | 1,838 | +1 | +0.1% | 1,000 |
| 2025/01/27 | 1,835 | 1,838 | 1,834 | 1,837 | +4 | +0.2% | 1,200 |
| 2025/01/24 | 1,826 | 1,873 | 1,826 | 1,833 | +8 | +0.4% | 800 |
| 2025/01/23 | 1,838 | 1,856 | 1,825 | 1,825 | - | - | 1,700 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3673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 | 175,500円 | - | - | 1.99% | 8.81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 |
| 久 世 | 164,400円 | +11.9% | +5.7% | 2.55% | 4.61倍 | 1.05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 |
| 中山福 | 37,200円 | +0.5% | - | 2.69% | 13.32倍 | 0.32倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| ＭＥＲＦ | 51,800円 | -5.9% | -57.7% | 3.86% | 24.92倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
