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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,663 | 1,677 | 1,658 | 1,677 | +5 | +0.3% | 1,900 |
| 2022/05/20 | 1,670 | 1,672 | 1,670 | 1,672 | +2 | +0.1% | 1,900 |
| 2022/05/19 | 1,666 | 1,670 | 1,664 | 1,670 | +5 | +0.3% | 600 |
| 2022/05/18 | 1,665 | 1,665 | 1,665 | 1,665 | -4 | -0.2% | 300 |
| 2022/05/17 | 1,669 | 1,669 | 1,669 | 1,669 | -1 | -0.1% | 100 |
| 2022/05/16 | 1,689 | 1,690 | 1,670 | 1,670 | -3 | -0.2% | 1,200 |
| 2022/05/13 | 1,671 | 1,673 | 1,671 | 1,673 | +12 | +0.7% | 500 |
| 2022/05/12 | 1,689 | 1,689 | 1,661 | 1,661 | ±0 | ±0% | 1,100 |
| 2022/05/11 | 1,668 | 1,670 | 1,661 | 1,661 | +3 | +0.2% | 900 |
| 2022/05/10 | 1,655 | 1,672 | 1,655 | 1,658 | +4 | +0.2% | 500 |
| 2022/05/09 | 1,653 | 1,654 | 1,644 | 1,654 | +6 | +0.4% | 1,100 |
| 2022/05/06 | 1,645 | 1,650 | 1,637 | 1,648 | +12 | +0.7% | 700 |
| 2022/05/02 | 1,667 | 1,673 | 1,636 | 1,636 | -1 | -0.1% | 2,000 |
| 2022/04/28 | 1,644 | 1,645 | 1,627 | 1,637 | +3 | +0.2% | 900 |
| 2022/04/27 | 1,600 | 1,635 | 1,600 | 1,634 | +34 | +2.1% | 1,000 |
| 2022/04/26 | 1,627 | 1,628 | 1,600 | 1,600 | - | - | 700 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 1,637 | 1,640 | 1,603 | 1,603 | +1 | +0.1% | 300 |
| 2022/04/20 | 1,602 | 1,602 | 1,602 | 1,602 | - | - | 200 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 1,635 | 1,635 | 1,600 | 1,600 | -36 | -2.2% | 600 |
| 2022/04/15 | 1,638 | 1,638 | 1,635 | 1,636 | +16 | +1% | 600 |
| 2022/04/14 | 1,620 | 1,620 | 1,620 | 1,620 | -15 | -0.9% | 200 |
| 2022/04/13 | 1,610 | 1,644 | 1,610 | 1,635 | +25 | +1.6% | 2,900 |
| 2022/04/12 | 1,608 | 1,610 | 1,608 | 1,610 | +2 | +0.1% | 1,100 |
| 2022/04/11 | 1,615 | 1,615 | 1,605 | 1,608 | +5 | +0.3% | 800 |
| 2022/04/08 | 1,600 | 1,603 | 1,600 | 1,603 | -2 | -0.1% | 200 |
| 2022/04/07 | 1,615 | 1,615 | 1,605 | 1,605 | -5 | -0.3% | 500 |
| 2022/04/06 | 1,615 | 1,618 | 1,610 | 1,610 | +8 | +0.5% | 400 |
| 2022/04/05 | 1,613 | 1,620 | 1,602 | 1,602 | +1 | +0.1% | 700 |
| 2022/04/04 | 1,613 | 1,613 | 1,601 | 1,601 | +16 | +1% | 600 |
| 2022/04/01 | 1,585 | 1,585 | 1,584 | 1,585 | +34 | +2.2% | 500 |
| 2022/03/31 | 1,558 | 1,579 | 1,551 | 1,551 | -7 | -0.4% | 3,400 |
| 2022/03/30 | 1,561 | 1,561 | 1,558 | 1,558 | +33 | +2.2% | 200 |
| 2022/03/29 | 1,521 | 1,525 | 1,521 | 1,525 | +7 | +0.5% | 500 |
| 2022/03/28 | 1,557 | 1,579 | 1,518 | 1,518 | -4 | -0.3% | 800 |
| 2022/03/25 | 1,517 | 1,522 | 1,517 | 1,522 | -4 | -0.3% | 700 |
| 2022/03/24 | 1,521 | 1,526 | 1,521 | 1,526 | -32 | -2.1% | 200 |
| 2022/03/23 | 1,520 | 1,565 | 1,520 | 1,558 | +19 | +1.2% | 600 |
| 2022/03/22 | 1,539 | 1,578 | 1,539 | 1,539 | ±0 | ±0% | 1,700 |
| 2022/03/18 | 1,521 | 1,539 | 1,517 | 1,539 | - | - | 1,500 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 1,540 | 1,540 | 1,521 | 1,521 | - | - | 400 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 100 |
| 2022/03/10 | 1,548 | 1,548 | 1,540 | 1,540 | - | - | 900 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 1,512 | 1,548 | 1,512 | 1,548 | +36 | +2.4% | 400 |
801～
850
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
