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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 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 |
| 2021/11/01 | 1,547 | 1,547 | 1,507 | 1,507 | -40 | -2.6% | 400 |
| 2021/10/29 | 1,579 | 1,579 | 1,547 | 1,547 | -49 | -3.1% | 1,500 |
| 2021/10/28 | 1,546 | 1,596 | 1,546 | 1,596 | +25 | +1.6% | 300 |
851～
900
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 | 170,800円 | - | - | 2.17% | 8.58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 | 161,500円 | +3.6% | -11.0% | 2.60% | 5.98倍 | 0.95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 | 41,600円 | +9.3% | +388.0% | 1.20% | 57.46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 | 100,700円 | +4.2% | +12.7% | 2.98% | 11.66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
