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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,531 | 1,571 | 1,531 | 1,563 | +28 | +1.8% | 400 |
| 2022/06/14 | 1,535 | 1,535 | 1,535 | 1,535 | ±0 | ±0% | 100 |
| 2022/06/13 | 1,535 | 1,535 | 1,535 | 1,535 | +1 | +0.1% | 100 |
| 2022/06/10 | 1,530 | 1,536 | 1,530 | 1,534 | +4 | +0.3% | 300 |
| 2022/06/09 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
| 2022/06/08 | 1,524 | 1,530 | 1,524 | 1,530 | -34 | -2.2% | 500 |
| 2022/06/07 | 1,525 | 1,564 | 1,524 | 1,564 | +39 | +2.6% | 300 |
| 2022/06/06 | 1,522 | 1,525 | 1,522 | 1,525 | -18 | -1.2% | 500 |
| 2022/06/03 | 1,543 | 1,543 | 1,543 | 1,543 | -12 | -0.8% | 700 |
| 2022/06/02 | 1,571 | 1,571 | 1,555 | 1,555 | -17 | -1.1% | 700 |
| 2022/06/01 | 1,612 | 1,612 | 1,571 | 1,572 | ±0 | ±0% | 800 |
| 2022/05/31 | 1,610 | 1,617 | 1,572 | 1,572 | -38 | -2.4% | 2,200 |
| 2022/05/30 | 1,590 | 1,610 | 1,565 | 1,610 | -125 | -7.2% | 5,900 |
| 2022/05/27 | 1,680 | 1,750 | 1,679 | 1,735 | +55 | +3.3% | 4,400 |
| 2022/05/26 | 1,680 | 1,688 | 1,680 | 1,680 | +20 | +1.2% | 1,100 |
| 2022/05/25 | 1,660 | 1,660 | 1,660 | 1,660 | -29 | -1.7% | 400 |
| 2022/05/24 | 1,652 | 1,689 | 1,652 | 1,689 | +12 | +0.7% | 1,700 |
| 2022/05/23 | 1,663 | 1,677 | 1,658 | 1,677 | +5 | +0.3% | 1,900 |
| 2022/05/20 | 1,670 | 1,672 | 1,670 | 1,672 | +2 | +0.1% | 1,900 |
| 2022/05/19 | 1,666 | 1,670 | 1,664 | 1,670 | +5 | +0.3% | 600 |
| 2022/05/18 | 1,665 | 1,665 | 1,665 | 1,665 | -4 | -0.2% | 300 |
| 2022/05/17 | 1,669 | 1,669 | 1,669 | 1,669 | -1 | -0.1% | 100 |
| 2022/05/16 | 1,689 | 1,690 | 1,670 | 1,670 | -3 | -0.2% | 1,200 |
| 2022/05/13 | 1,671 | 1,673 | 1,671 | 1,673 | +12 | +0.7% | 500 |
| 2022/05/12 | 1,689 | 1,689 | 1,661 | 1,661 | ±0 | ±0% | 1,100 |
| 2022/05/11 | 1,668 | 1,670 | 1,661 | 1,661 | +3 | +0.2% | 900 |
| 2022/05/10 | 1,655 | 1,672 | 1,655 | 1,658 | +4 | +0.2% | 500 |
| 2022/05/09 | 1,653 | 1,654 | 1,644 | 1,654 | +6 | +0.4% | 1,100 |
| 2022/05/06 | 1,645 | 1,650 | 1,637 | 1,648 | +12 | +0.7% | 700 |
| 2022/05/02 | 1,667 | 1,673 | 1,636 | 1,636 | -1 | -0.1% | 2,000 |
| 2022/04/28 | 1,644 | 1,645 | 1,627 | 1,637 | +3 | +0.2% | 900 |
| 2022/04/27 | 1,600 | 1,635 | 1,600 | 1,634 | +34 | +2.1% | 1,000 |
| 2022/04/26 | 1,627 | 1,628 | 1,600 | 1,600 | - | - | 700 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 1,637 | 1,640 | 1,603 | 1,603 | +1 | +0.1% | 300 |
| 2022/04/20 | 1,602 | 1,602 | 1,602 | 1,602 | - | - | 200 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 1,635 | 1,635 | 1,600 | 1,600 | -36 | -2.2% | 600 |
| 2022/04/15 | 1,638 | 1,638 | 1,635 | 1,636 | +16 | +1% | 600 |
| 2022/04/14 | 1,620 | 1,620 | 1,620 | 1,620 | -15 | -0.9% | 200 |
| 2022/04/13 | 1,610 | 1,644 | 1,610 | 1,635 | +25 | +1.6% | 2,900 |
| 2022/04/12 | 1,608 | 1,610 | 1,608 | 1,610 | +2 | +0.1% | 1,100 |
| 2022/04/11 | 1,615 | 1,615 | 1,605 | 1,608 | +5 | +0.3% | 800 |
| 2022/04/08 | 1,600 | 1,603 | 1,600 | 1,603 | -2 | -0.1% | 200 |
| 2022/04/07 | 1,615 | 1,615 | 1,605 | 1,605 | -5 | -0.3% | 500 |
| 2022/04/06 | 1,615 | 1,618 | 1,610 | 1,610 | +8 | +0.5% | 400 |
| 2022/04/05 | 1,613 | 1,620 | 1,602 | 1,602 | +1 | +0.1% | 700 |
| 2022/04/04 | 1,613 | 1,613 | 1,601 | 1,601 | +16 | +1% | 600 |
| 2022/04/01 | 1,585 | 1,585 | 1,584 | 1,585 | +34 | +2.2% | 500 |
601～
650
件表示中 / 3586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 | 184,400円 | +2.4% | +3.0% | 1.90% | 9.26倍 | 0.48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 |
| ＧＦＣ | 138,800円 | +9.3% | -1.0% | 1.66% | 13.49倍 | 0.46倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
| 黒 谷 | 55,200円 | -5.9% | -57.7% | 3.62% | 26.51倍 | 0.82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 |
| 内外テック | 222,300円 | +12.3% | +27.8% | 4.45% | 7.55倍 | 0.69倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け７割超。製造兼営、自社製品開発強化 |
| ポエック | 166,800円 | +25.4% | +132.6% | 4.20% | 12.93倍 | 1.89倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
市場注目の銘柄
チャート関連のコラム
