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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,745 | 1,750 | 1,745 | 1,750 | +19 | +1.1% | 400 |
| 2023/08/25 | 1,730 | 1,731 | 1,730 | 1,731 | +1 | +0.1% | 200 |
| 2023/08/24 | 1,717 | 1,730 | 1,715 | 1,730 | +20 | +1.2% | 400 |
| 2023/08/23 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 200 |
| 2023/08/22 | 1,720 | 1,720 | 1,709 | 1,710 | ±0 | ±0% | 2,000 |
| 2023/08/21 | 1,684 | 1,710 | 1,684 | 1,710 | +41 | +2.5% | 200 |
| 2023/08/18 | 1,669 | 1,669 | 1,669 | 1,669 | -5 | -0.3% | 100 |
| 2023/08/17 | 1,674 | 1,674 | 1,674 | 1,674 | -1 | -0.1% | 100 |
| 2023/08/16 | 1,675 | 1,675 | 1,675 | 1,675 | -25 | -1.5% | 100 |
| 2023/08/15 | 1,717 | 1,720 | 1,680 | 1,700 | -20 | -1.2% | 2,600 |
| 2023/08/14 | 1,668 | 1,720 | 1,668 | 1,720 | +57 | +3.4% | 300 |
| 2023/08/10 | 1,661 | 1,663 | 1,661 | 1,663 | +3 | +0.2% | 200 |
| 2023/08/09 | 1,660 | 1,660 | 1,660 | 1,660 | -1 | -0.1% | 600 |
| 2023/08/08 | 1,660 | 1,661 | 1,660 | 1,661 | -6 | -0.4% | 200 |
| 2023/08/07 | 1,667 | 1,667 | 1,667 | 1,667 | - | - | 100 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/01 | 1,713 | 1,713 | 1,673 | 1,673 | -15 | -0.9% | 300 |
| 2023/07/31 | 1,688 | 1,688 | 1,688 | 1,688 | +28 | +1.7% | 1,300 |
| 2023/07/28 | 1,697 | 1,697 | 1,660 | 1,660 | -40 | -2.4% | 1,500 |
| 2023/07/27 | 1,687 | 1,727 | 1,687 | 1,700 | +24 | +1.4% | 500 |
| 2023/07/26 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 100 |
| 2023/07/25 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 200 |
| 2023/07/24 | 1,675 | 1,676 | 1,675 | 1,676 | +1 | +0.1% | 200 |
| 2023/07/21 | 1,680 | 1,680 | 1,675 | 1,675 | +4 | +0.2% | 500 |
| 2023/07/20 | 1,672 | 1,672 | 1,671 | 1,671 | ±0 | ±0% | 400 |
| 2023/07/19 | 1,750 | 1,750 | 1,655 | 1,671 | -29 | -1.7% | 6,100 |
| 2023/07/18 | 1,731 | 1,731 | 1,700 | 1,700 | -30 | -1.7% | 700 |
| 2023/07/14 | 1,711 | 1,735 | 1,711 | 1,730 | +12 | +0.7% | 1,900 |
| 2023/07/13 | 1,676 | 1,718 | 1,676 | 1,718 | +3 | +0.2% | 800 |
| 2023/07/12 | 1,693 | 1,715 | 1,693 | 1,715 | +22 | +1.3% | 1,700 |
| 2023/07/11 | 1,697 | 1,697 | 1,692 | 1,693 | +33 | +2% | 700 |
| 2023/07/10 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 100 |
| 2023/07/07 | 1,660 | 1,660 | 1,660 | 1,660 | -1 | -0.1% | 100 |
| 2023/07/06 | 1,701 | 1,701 | 1,661 | 1,661 | -24 | -1.4% | 600 |
| 2023/07/05 | 1,650 | 1,685 | 1,650 | 1,685 | +44 | +2.7% | 300 |
| 2023/07/04 | 1,660 | 1,660 | 1,640 | 1,641 | -20 | -1.2% | 500 |
| 2023/07/03 | 1,685 | 1,685 | 1,661 | 1,661 | -19 | -1.1% | 600 |
| 2023/06/30 | 1,683 | 1,683 | 1,680 | 1,680 | +9 | +0.5% | 200 |
| 2023/06/29 | 1,709 | 1,709 | 1,640 | 1,671 | -14 | -0.8% | 3,500 |
| 2023/06/28 | 1,736 | 1,736 | 1,663 | 1,685 | -41 | -2.4% | 3,800 |
| 2023/06/27 | 1,690 | 1,850 | 1,670 | 1,726 | +33 | +1.9% | 17,400 |
| 2023/06/26 | 1,658 | 1,693 | 1,658 | 1,693 | +64 | +3.9% | 1,100 |
| 2023/06/23 | 1,629 | 1,629 | 1,629 | 1,629 | +1 | +0.1% | 1,100 |
| 2023/06/22 | 1,628 | 1,628 | 1,628 | 1,628 | +1 | +0.1% | 100 |
| 2023/06/21 | 1,626 | 1,627 | 1,626 | 1,627 | +1 | +0.1% | 300 |
| 2023/06/20 | 1,625 | 1,630 | 1,625 | 1,626 | +1 | +0.1% | 400 |
| 2023/06/19 | 1,631 | 1,631 | 1,625 | 1,625 | -6 | -0.4% | 300 |
| 2023/06/16 | 1,631 | 1,631 | 1,631 | 1,631 | ±0 | ±0% | 300 |
451～
500
件表示中 / 3732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 | 172,000円 | - | - | 2.15% | 8.63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 | 160,500円 | +3.6% | -11.0% | 2.62% | 5.94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 |
| トミタ | 120,400円 | +4.3% | -5.3% | 1.74% | 10.68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 |
| タカショー | 41,700円 | +9.3% | +388.0% | 1.20% | 57.60倍 | 0.56倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| レカム | 8,800円 | +26.6% | +128.0% | 1.82% | 16.51倍 | 1.40倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
