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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 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 |
| 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 |
701～
750
件表示中 / 3769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 | 177,900円 | +3.1% | +0.7% | 2.08% | 8.10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 |
| ヤマシタヘルケア | 314,500円 | +4.9% | -30.5% | 2.23% | 22.57倍 | 0.89倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| キムラ | 51,000円 | +8.7% | -18.8% | 2.75% | 8.40倍 | 0.47倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| ＮａＩＴＯ | 13,900円 | +3.3% | +11.6% | 2.88% | 21.75倍 | 0.59倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| トルク | 27,000円 | +3.1% | +4.8% | 2.22% | 6.77倍 | 0.46倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
チャート関連のコラム
