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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,654 | 1,679 | 1,649 | 1,657 | +8 | +0.5% | 1,100 |
| 2023/04/03 | 1,659 | 1,659 | 1,620 | 1,649 | +23 | +1.4% | 3,500 |
| 2023/03/31 | 1,613 | 1,626 | 1,604 | 1,626 | +16 | +1% | 3,000 |
| 2023/03/30 | 1,601 | 1,610 | 1,600 | 1,610 | +27 | +1.7% | 1,300 |
| 2023/03/29 | 1,628 | 1,677 | 1,560 | 1,583 | -37 | -2.3% | 7,000 |
| 2023/03/28 | 1,620 | 1,620 | 1,620 | 1,620 | +10 | +0.6% | 700 |
| 2023/03/27 | 1,619 | 1,619 | 1,610 | 1,610 | +20 | +1.3% | 700 |
| 2023/03/24 | 1,585 | 1,590 | 1,585 | 1,590 | +10 | +0.6% | 500 |
| 2023/03/23 | 1,562 | 1,580 | 1,562 | 1,580 | +27 | +1.7% | 700 |
| 2023/03/22 | 1,553 | 1,555 | 1,553 | 1,553 | +1 | +0.1% | 300 |
| 2023/03/20 | 1,550 | 1,552 | 1,533 | 1,552 | +19 | +1.2% | 1,300 |
| 2023/03/17 | 1,560 | 1,629 | 1,514 | 1,533 | -17 | -1.1% | 9,200 |
| 2023/03/16 | 1,615 | 1,651 | 1,530 | 1,550 | -25 | -1.6% | 11,400 |
| 2023/03/15 | 1,685 | 1,685 | 1,562 | 1,575 | - | - | 3,100 |
| 2023/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/10 | 1,726 | 1,727 | 1,725 | 1,725 | ±0 | ±0% | 3,400 |
| 2023/03/09 | 1,725 | 1,725 | 1,725 | 1,725 | - | - | 100 |
| 2023/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/07 | 1,811 | 1,811 | 1,725 | 1,725 | -57 | -3.2% | 900 |
| 2023/03/06 | 1,782 | 1,782 | 1,782 | 1,782 | +40 | +2.3% | 100 |
| 2023/03/03 | 1,728 | 1,742 | 1,728 | 1,742 | - | - | 400 |
| 2023/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/01 | 1,814 | 1,814 | 1,754 | 1,765 | -26 | -1.5% | 2,400 |
| 2023/02/28 | 1,785 | 1,791 | 1,747 | 1,791 | +11 | +0.6% | 900 |
| 2023/02/27 | 1,734 | 1,780 | 1,734 | 1,780 | +46 | +2.7% | 800 |
| 2023/02/24 | 1,720 | 1,784 | 1,720 | 1,734 | +7 | +0.4% | 1,900 |
| 2023/02/22 | 1,760 | 1,760 | 1,712 | 1,727 | - | - | 3,900 |
| 2023/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/20 | 1,751 | 1,752 | 1,751 | 1,752 | +3 | +0.2% | 200 |
| 2023/02/17 | 1,726 | 1,749 | 1,726 | 1,749 | - | - | 200 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 1,800 | 1,800 | 1,766 | 1,766 | -46 | -2.5% | 200 |
| 2023/02/14 | 1,812 | 1,812 | 1,809 | 1,812 | +4 | +0.2% | 1,000 |
| 2023/02/13 | 1,808 | 1,808 | 1,808 | 1,808 | ±0 | ±0% | 200 |
| 2023/02/10 | 1,808 | 1,808 | 1,768 | 1,808 | - | - | 2,700 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 1,807 | 1,808 | 1,807 | 1,808 | - | - | 300 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 1,806 | 1,808 | 1,806 | 1,808 | +8 | +0.4% | 1,400 |
| 2023/01/27 | 1,790 | 1,800 | 1,790 | 1,800 | +9 | +0.5% | 900 |
| 2023/01/26 | 1,791 | 1,791 | 1,791 | 1,791 | -5 | -0.3% | 100 |
| 2023/01/25 | 1,796 | 1,796 | 1,796 | 1,796 | ±0 | ±0% | 200 |
| 2023/01/24 | 1,800 | 1,800 | 1,796 | 1,796 | ±0 | ±0% | 2,200 |
| 2023/01/23 | 1,802 | 1,802 | 1,796 | 1,796 | +25 | +1.4% | 800 |
501～
550
件表示中 / 3683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 | 179,000円 | - | - | 1.96% | 8.99倍 | 0.47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 |
| 中山福 | 38,800円 | +0.5% | - | 2.58% | 13.90倍 | 0.33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 |
| クロスプラス | 101,100円 | +3.2% | +9.8% | 4.55% | 6.23倍 | 0.44倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| デンキョーＧ | 113,100円 | +2.6% | - | 3.54% | 22.06倍 | 0.26倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
