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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,581 | 1,581 | 1,580 | 1,581 | -26 | -1.6% | 1,200 |
| 2022/01/14 | 1,607 | 1,607 | 1,607 | 1,607 | ±0 | ±0% | 100 |
| 2022/01/13 | 1,607 | 1,607 | 1,607 | 1,607 | -1 | -0.1% | 100 |
| 2022/01/12 | 1,630 | 1,630 | 1,600 | 1,608 | ±0 | ±0% | 2,100 |
| 2022/01/11 | 1,555 | 1,608 | 1,555 | 1,608 | +55 | +3.5% | 1,200 |
| 2022/01/07 | 1,553 | 1,553 | 1,553 | 1,553 | - | - | 200 |
| 2022/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/05 | 1,545 | 1,545 | 1,545 | 1,545 | - | - | 200 |
| 2022/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/30 | 1,541 | 1,541 | 1,541 | 1,541 | -27 | -1.7% | 200 |
| 2021/12/29 | 1,585 | 1,585 | 1,568 | 1,568 | -33 | -2.1% | 1,600 |
| 2021/12/28 | 1,605 | 1,605 | 1,542 | 1,601 | -4 | -0.2% | 1,900 |
| 2021/12/27 | 1,600 | 1,690 | 1,567 | 1,605 | +67 | +4.4% | 8,000 |
| 2021/12/24 | 1,537 | 1,538 | 1,537 | 1,538 | - | - | 600 |
| 2021/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/22 | 1,548 | 1,548 | 1,538 | 1,538 | -10 | -0.6% | 500 |
| 2021/12/21 | 1,581 | 1,581 | 1,548 | 1,548 | -21 | -1.3% | 6,900 |
| 2021/12/20 | 1,577 | 1,577 | 1,553 | 1,569 | +18 | +1.2% | 300 |
| 2021/12/17 | 1,551 | 1,551 | 1,551 | 1,551 | +15 | +1% | 400 |
| 2021/12/16 | 1,536 | 1,536 | 1,536 | 1,536 | +18 | +1.2% | 200 |
| 2021/12/15 | 1,596 | 1,596 | 1,511 | 1,518 | -3 | -0.2% | 2,400 |
| 2021/12/14 | 1,525 | 1,525 | 1,521 | 1,521 | ±0 | ±0% | 2,300 |
| 2021/12/13 | 1,535 | 1,535 | 1,521 | 1,521 | +16 | +1.1% | 300 |
| 2021/12/10 | 1,500 | 1,505 | 1,500 | 1,505 | - | - | 1,800 |
| 2021/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/01 | 1,527 | 1,530 | 1,500 | 1,500 | -27 | -1.8% | 1,900 |
| 2021/11/30 | 1,527 | 1,527 | 1,526 | 1,527 | +1 | +0.1% | 600 |
| 2021/11/29 | 1,525 | 1,526 | 1,525 | 1,526 | +1 | +0.1% | 200 |
| 2021/11/26 | 1,528 | 1,528 | 1,525 | 1,525 | -7 | -0.5% | 200 |
| 2021/11/25 | 1,532 | 1,532 | 1,532 | 1,532 | ±0 | ±0% | 100 |
| 2021/11/24 | 1,553 | 1,553 | 1,532 | 1,532 | -21 | -1.4% | 1,600 |
| 2021/11/22 | 1,593 | 1,593 | 1,553 | 1,553 | - | - | 200 |
| 2021/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/17 | 1,516 | 1,520 | 1,515 | 1,520 | ±0 | ±0% | 1,100 |
| 2021/11/16 | 1,511 | 1,521 | 1,511 | 1,520 | - | - | 600 |
| 2021/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/12 | 1,545 | 1,545 | 1,530 | 1,530 | - | - | 400 |
| 2021/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/10 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 2,600 |
| 2021/11/09 | 1,560 | 1,560 | 1,560 | 1,560 | +5 | +0.3% | 100 |
| 2021/11/08 | 1,546 | 1,555 | 1,546 | 1,555 | - | - | 300 |
| 2021/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/02 | 1,509 | 1,509 | 1,509 | 1,509 | +2 | +0.1% | 100 |
701～
750
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
