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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,553 | 1,553 | 1,500 | 1,514 | -39 | -2.5% | 3,600 |
| 2021/08/18 | 1,565 | 1,570 | 1,553 | 1,553 | - | - | 2,000 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 1,560 | 1,570 | 1,560 | 1,565 | -8 | -0.5% | 1,100 |
| 2021/08/11 | 1,573 | 1,573 | 1,570 | 1,573 | - | - | 1,400 |
| 2021/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 1,581 | 1,581 | 1,574 | 1,574 | -47 | -2.9% | 200 |
| 2021/08/03 | 1,621 | 1,621 | 1,621 | 1,621 | +40 | +2.5% | 100 |
| 2021/08/02 | 1,600 | 1,600 | 1,581 | 1,581 | -48 | -2.9% | 800 |
| 2021/07/30 | 1,629 | 1,629 | 1,629 | 1,629 | ±0 | ±0% | 4,900 |
| 2021/07/29 | 1,592 | 1,629 | 1,592 | 1,629 | +51 | +3.2% | 400 |
| 2021/07/28 | 1,598 | 1,598 | 1,578 | 1,578 | -8 | -0.5% | 200 |
| 2021/07/27 | 1,593 | 1,593 | 1,586 | 1,586 | +1 | +0.1% | 200 |
| 2021/07/26 | 1,610 | 1,610 | 1,585 | 1,585 | -25 | -1.6% | 2,300 |
| 2021/07/21 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 600 |
| 2021/07/20 | 1,586 | 1,600 | 1,586 | 1,600 | +15 | +0.9% | 700 |
| 2021/07/19 | 1,583 | 1,585 | 1,580 | 1,585 | +20 | +1.3% | 600 |
| 2021/07/16 | 1,565 | 1,565 | 1,565 | 1,565 | ±0 | ±0% | 1,400 |
| 2021/07/15 | 1,650 | 1,700 | 1,551 | 1,565 | -35 | -2.2% | 5,500 |
| 2021/07/14 | 1,630 | 1,630 | 1,594 | 1,600 | +10 | +0.6% | 300 |
| 2021/07/13 | 1,569 | 1,590 | 1,569 | 1,590 | - | - | 200 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 1,566 | 1,567 | 1,553 | 1,563 | -7 | -0.4% | 1,400 |
| 2021/07/08 | 1,571 | 1,571 | 1,570 | 1,570 | - | - | 200 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/01 | 1,594 | 1,594 | 1,589 | 1,589 | ±0 | ±0% | 1,700 |
| 2021/06/30 | 1,584 | 1,589 | 1,584 | 1,589 | +8 | +0.5% | 400 |
| 2021/06/29 | 1,572 | 1,581 | 1,572 | 1,581 | +13 | +0.8% | 700 |
| 2021/06/28 | 1,568 | 1,568 | 1,568 | 1,568 | +3 | +0.2% | 100 |
| 2021/06/25 | 1,566 | 1,567 | 1,565 | 1,565 | - | - | 1,600 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 1,571 | 1,571 | 1,571 | 1,571 | +1 | +0.1% | 300 |
| 2021/06/22 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 200 |
| 2021/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/17 | 1,570 | 1,570 | 1,570 | 1,570 | +1 | +0.1% | 100 |
| 2021/06/16 | 1,569 | 1,569 | 1,569 | 1,569 | +1 | +0.1% | 100 |
| 2021/06/15 | 1,570 | 1,570 | 1,568 | 1,568 | -1 | -0.1% | 200 |
| 2021/06/14 | 1,570 | 1,570 | 1,569 | 1,569 | -28 | -1.8% | 200 |
| 2021/06/11 | 1,597 | 1,597 | 1,597 | 1,597 | ±0 | ±0% | 700 |
| 2021/06/10 | 1,597 | 1,597 | 1,597 | 1,597 | +26 | +1.7% | 100 |
| 2021/06/09 | 1,581 | 1,581 | 1,571 | 1,571 | - | - | 1,000 |
| 2021/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
801～
850
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
