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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 1,680 | 1,680 | 1,648 | 1,648 | ±0 | ±0% | 700 |
| 2022/10/31 | 1,648 | 1,648 | 1,648 | 1,648 | +48 | +3% | 1,000 |
| 2022/10/28 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 500 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/24 | 1,612 | 1,638 | 1,612 | 1,638 | - | - | 200 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 100 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 500 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/13 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 100 |
| 2022/10/12 | 1,608 | 1,610 | 1,608 | 1,610 | +3 | +0.2% | 200 |
| 2022/10/11 | 1,607 | 1,607 | 1,607 | 1,607 | - | - | 500 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 1,607 | 1,607 | 1,607 | 1,607 | ±0 | ±0% | 100 |
| 2022/10/05 | 1,607 | 1,607 | 1,607 | 1,607 | +1 | +0.1% | 100 |
| 2022/10/04 | 1,589 | 1,606 | 1,589 | 1,606 | -23 | -1.4% | 200 |
| 2022/10/03 | 1,712 | 1,712 | 1,589 | 1,629 | -51 | -3% | 3,400 |
| 2022/09/30 | 1,678 | 1,680 | 1,678 | 1,680 | +50 | +3.1% | 2,400 |
| 2022/09/29 | 1,628 | 1,638 | 1,628 | 1,630 | +49 | +3.1% | 2,400 |
| 2022/09/28 | 1,581 | 1,581 | 1,580 | 1,581 | - | - | 500 |
| 2022/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/26 | 1,550 | 1,550 | 1,546 | 1,546 | -20 | -1.3% | 200 |
| 2022/09/22 | 1,558 | 1,566 | 1,557 | 1,566 | +9 | +0.6% | 400 |
| 2022/09/21 | 1,557 | 1,557 | 1,557 | 1,557 | ±0 | ±0% | 1,100 |
| 2022/09/20 | 1,550 | 1,557 | 1,550 | 1,557 | - | - | 400 |
| 2022/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/15 | 1,555 | 1,555 | 1,544 | 1,544 | -11 | -0.7% | 200 |
| 2022/09/14 | 1,551 | 1,555 | 1,551 | 1,555 | - | - | 400 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 1,545 | 1,545 | 1,545 | 1,545 | +4 | +0.3% | 200 |
| 2022/09/06 | 1,541 | 1,541 | 1,541 | 1,541 | ±0 | ±0% | 200 |
| 2022/09/05 | 1,541 | 1,541 | 1,541 | 1,541 | - | - | 100 |
| 2022/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/01 | 1,570 | 1,571 | 1,570 | 1,571 | +1 | +0.1% | 300 |
| 2022/08/31 | 1,550 | 1,570 | 1,538 | 1,570 | +15 | +1% | 700 |
| 2022/08/30 | 1,583 | 1,586 | 1,555 | 1,555 | -68 | -4.2% | 1,500 |
| 2022/08/29 | 1,625 | 1,625 | 1,623 | 1,623 | +38 | +2.4% | 1,800 |
| 2022/08/26 | 1,551 | 1,648 | 1,551 | 1,585 | +40 | +2.6% | 1,700 |
| 2022/08/25 | 1,570 | 1,570 | 1,545 | 1,545 | -21 | -1.3% | 200 |
| 2022/08/24 | 1,566 | 1,566 | 1,566 | 1,566 | +1 | +0.1% | 100 |
651～
700
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
