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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 1,656 | 1,656 | 1,631 | 1,631 | -25 | -1.5% | 200 |
| 2023/06/14 | 1,632 | 1,656 | 1,631 | 1,656 | +25 | +1.5% | 600 |
| 2023/06/13 | 1,664 | 1,664 | 1,630 | 1,631 | +1 | +0.1% | 1,000 |
| 2023/06/12 | 1,630 | 1,630 | 1,630 | 1,630 | +21 | +1.3% | 100 |
| 2023/06/09 | 1,615 | 1,615 | 1,609 | 1,609 | -1 | -0.1% | 700 |
| 2023/06/08 | 1,623 | 1,629 | 1,610 | 1,610 | -1 | -0.1% | 1,200 |
| 2023/06/07 | 1,619 | 1,620 | 1,610 | 1,611 | -8 | -0.5% | 1,200 |
| 2023/06/06 | 1,630 | 1,630 | 1,619 | 1,619 | -12 | -0.7% | 1,100 |
| 2023/06/05 | 1,640 | 1,640 | 1,631 | 1,631 | -9 | -0.5% | 800 |
| 2023/06/02 | 1,640 | 1,640 | 1,639 | 1,640 | +4 | +0.2% | 700 |
| 2023/06/01 | 1,668 | 1,668 | 1,631 | 1,636 | -20 | -1.2% | 1,200 |
| 2023/05/31 | 1,679 | 1,685 | 1,655 | 1,656 | -23 | -1.4% | 3,100 |
| 2023/05/30 | 1,698 | 1,698 | 1,679 | 1,679 | -167 | -9% | 9,100 |
| 2023/05/29 | 1,841 | 1,849 | 1,835 | 1,846 | +5 | +0.3% | 9,300 |
| 2023/05/26 | 1,834 | 1,844 | 1,834 | 1,841 | +7 | +0.4% | 4,900 |
| 2023/05/25 | 1,834 | 1,837 | 1,834 | 1,834 | ±0 | ±0% | 1,200 |
| 2023/05/24 | 1,828 | 1,835 | 1,828 | 1,834 | +6 | +0.3% | 1,600 |
| 2023/05/23 | 1,828 | 1,832 | 1,827 | 1,828 | +2 | +0.1% | 1,200 |
| 2023/05/22 | 1,820 | 1,826 | 1,820 | 1,826 | +11 | +0.6% | 700 |
| 2023/05/19 | 1,804 | 1,815 | 1,804 | 1,815 | +12 | +0.7% | 600 |
| 2023/05/18 | 1,814 | 1,827 | 1,801 | 1,803 | -25 | -1.4% | 700 |
| 2023/05/17 | 1,790 | 1,828 | 1,790 | 1,828 | +28 | +1.6% | 500 |
| 2023/05/16 | 1,810 | 1,811 | 1,800 | 1,800 | -10 | -0.6% | 1,500 |
| 2023/05/15 | 1,842 | 1,842 | 1,800 | 1,810 | ±0 | ±0% | 1,700 |
| 2023/05/12 | 1,810 | 1,830 | 1,807 | 1,810 | ±0 | ±0% | 1,400 |
| 2023/05/11 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 1,000 |
| 2023/05/10 | 1,824 | 1,825 | 1,800 | 1,810 | +10 | +0.6% | 2,100 |
| 2023/05/09 | 1,810 | 1,822 | 1,800 | 1,800 | -10 | -0.6% | 2,000 |
| 2023/05/08 | 1,790 | 1,810 | 1,790 | 1,810 | +20 | +1.1% | 1,000 |
| 2023/05/02 | 1,781 | 1,808 | 1,781 | 1,790 | +9 | +0.5% | 700 |
| 2023/05/01 | 1,807 | 1,808 | 1,780 | 1,781 | +14 | +0.8% | 2,200 |
| 2023/04/28 | 1,780 | 1,798 | 1,751 | 1,767 | -9 | -0.5% | 1,500 |
| 2023/04/27 | 1,770 | 1,789 | 1,770 | 1,776 | +21 | +1.2% | 700 |
| 2023/04/26 | 1,750 | 1,755 | 1,750 | 1,755 | +5 | +0.3% | 700 |
| 2023/04/25 | 1,749 | 1,750 | 1,749 | 1,750 | +12 | +0.7% | 300 |
| 2023/04/24 | 1,738 | 1,738 | 1,738 | 1,738 | ±0 | ±0% | 300 |
| 2023/04/21 | 1,730 | 1,740 | 1,730 | 1,738 | +8 | +0.5% | 700 |
| 2023/04/20 | 1,714 | 1,730 | 1,714 | 1,730 | +25 | +1.5% | 300 |
| 2023/04/19 | 1,710 | 1,710 | 1,690 | 1,705 | -5 | -0.3% | 500 |
| 2023/04/18 | 1,687 | 1,710 | 1,687 | 1,710 | +17 | +1% | 400 |
| 2023/04/17 | 1,731 | 1,731 | 1,680 | 1,693 | -47 | -2.7% | 3,100 |
| 2023/04/14 | 1,744 | 1,744 | 1,722 | 1,740 | +18 | +1% | 1,800 |
| 2023/04/13 | 1,700 | 1,849 | 1,692 | 1,722 | +23 | +1.4% | 11,900 |
| 2023/04/12 | 1,679 | 1,699 | 1,679 | 1,699 | +20 | +1.2% | 1,100 |
| 2023/04/11 | 1,672 | 1,679 | 1,672 | 1,679 | +7 | +0.4% | 1,700 |
| 2023/04/10 | 1,678 | 1,678 | 1,672 | 1,672 | +22 | +1.3% | 600 |
| 2023/04/07 | 1,651 | 1,652 | 1,650 | 1,650 | -9 | -0.5% | 500 |
| 2023/04/06 | 1,660 | 1,660 | 1,655 | 1,659 | +10 | +0.6% | 700 |
| 2023/04/05 | 1,660 | 1,660 | 1,649 | 1,649 | -8 | -0.5% | 1,500 |
| 2023/04/04 | 1,654 | 1,679 | 1,649 | 1,657 | +8 | +0.5% | 1,100 |
501～
550
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 | 170,300円 | - | - | 2.17% | 8.54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 | 159,200円 | +3.6% | -11.0% | 2.64% | 5.89倍 | 0.93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 | 8,400円 | +26.6% | +128.0% | 1.90% | 15.76倍 | 1.34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
