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 |
551～
600
件表示中 / 3733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 | 170,700円 | - | - | 2.17% | 8.57倍 | 0.45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 |
| ヤシマキザイ | 255,100円 | +3.3% | - | 0.98% | 38.52倍 | 0.78倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| 久 世 | 158,600円 | +3.6% | -11.0% | 2.65% | 5.87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 |
| タカショー | 41,500円 | +9.3% | +388.0% | 1.20% | 57.32倍 | 0.55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 |
| 横丸魚 | 100,100円 | +4.2% | +12.7% | 3.00% | 11.59倍 | 0.37倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
市場注目の銘柄
チャート関連のコラム
