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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,560 | 1,566 | 1,560 | 1,565 | +15 | +1% | 400 |
| 2022/08/22 | 1,550 | 1,550 | 1,550 | 1,550 | +18 | +1.2% | 100 |
| 2022/08/19 | 1,532 | 1,532 | 1,532 | 1,532 | -8 | -0.5% | 300 |
| 2022/08/18 | 1,540 | 1,540 | 1,540 | 1,540 | -3 | -0.2% | 100 |
| 2022/08/17 | 1,550 | 1,554 | 1,542 | 1,543 | -37 | -2.3% | 600 |
| 2022/08/16 | 1,580 | 1,580 | 1,580 | 1,580 | +47 | +3.1% | 100 |
| 2022/08/15 | 1,533 | 1,533 | 1,533 | 1,533 | -5 | -0.3% | 100 |
| 2022/08/12 | 1,538 | 1,538 | 1,538 | 1,538 | -47 | -3% | 100 |
| 2022/08/10 | 1,585 | 1,585 | 1,585 | 1,585 | - | - | 700 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,541 | 1,587 | 1,541 | 1,587 | +7 | +0.4% | 800 |
| 2022/08/02 | 1,567 | 1,580 | 1,567 | 1,580 | -48 | -2.9% | 200 |
| 2022/08/01 | 1,628 | 1,628 | 1,628 | 1,628 | +9 | +0.6% | 200 |
| 2022/07/29 | 1,619 | 1,619 | 1,619 | 1,619 | -1 | -0.1% | 1,400 |
| 2022/07/28 | 1,600 | 1,620 | 1,592 | 1,620 | +20 | +1.3% | 300 |
| 2022/07/27 | 1,563 | 1,600 | 1,563 | 1,600 | +39 | +2.5% | 1,000 |
| 2022/07/26 | 1,561 | 1,561 | 1,561 | 1,561 | ±0 | ±0% | 400 |
| 2022/07/25 | 1,561 | 1,561 | 1,561 | 1,561 | -35 | -2.2% | 100 |
| 2022/07/22 | 1,596 | 1,596 | 1,596 | 1,596 | ±0 | ±0% | 500 |
| 2022/07/21 | 1,596 | 1,596 | 1,596 | 1,596 | ±0 | ±0% | 200 |
| 2022/07/20 | 1,596 | 1,596 | 1,596 | 1,596 | ±0 | ±0% | 100 |
| 2022/07/19 | 1,596 | 1,596 | 1,596 | 1,596 | +46 | +3% | 4,800 |
| 2022/07/15 | 1,553 | 1,553 | 1,543 | 1,550 | -27 | -1.7% | 800 |
| 2022/07/14 | 1,565 | 1,577 | 1,563 | 1,577 | +24 | +1.5% | 1,700 |
| 2022/07/13 | 1,548 | 1,553 | 1,542 | 1,553 | +5 | +0.3% | 400 |
| 2022/07/12 | 1,538 | 1,548 | 1,538 | 1,548 | -30 | -1.9% | 400 |
| 2022/07/11 | 1,578 | 1,578 | 1,578 | 1,578 | ±0 | ±0% | 700 |
| 2022/07/08 | 1,546 | 1,578 | 1,546 | 1,578 | - | - | 500 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 1,533 | 1,546 | 1,533 | 1,546 | +13 | +0.8% | 500 |
| 2022/07/05 | 1,532 | 1,533 | 1,532 | 1,533 | +1 | +0.1% | 500 |
| 2022/07/04 | 1,545 | 1,555 | 1,532 | 1,532 | -53 | -3.3% | 600 |
| 2022/07/01 | 1,585 | 1,585 | 1,585 | 1,585 | - | - | 300 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,579 | 1,579 | 1,539 | 1,539 | -11 | -0.7% | 1,800 |
| 2022/06/28 | 1,538 | 1,550 | 1,538 | 1,550 | +12 | +0.8% | 300 |
| 2022/06/27 | 1,538 | 1,538 | 1,538 | 1,538 | +3 | +0.2% | 100 |
| 2022/06/24 | 1,535 | 1,535 | 1,535 | 1,535 | - | - | 200 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,562 | 1,562 | 1,562 | 1,562 | ±0 | ±0% | 1,600 |
| 2022/06/21 | 1,532 | 1,572 | 1,532 | 1,562 | +31 | +2% | 300 |
| 2022/06/20 | 1,532 | 1,532 | 1,531 | 1,531 | - | - | 300 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,563 | 1,563 | 1,531 | 1,531 | -32 | -2% | 400 |
| 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 |
701～
750
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
