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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,556 | 1,556 | 1,525 | 1,525 | -20 | -1.3% | 4,300 |
| 2021/03/22 | 1,545 | 1,556 | 1,535 | 1,545 | ±0 | ±0% | 2,300 |
| 2021/03/19 | 1,551 | 1,551 | 1,545 | 1,545 | -6 | -0.4% | 3,100 |
| 2021/03/18 | 1,550 | 1,591 | 1,550 | 1,551 | -1 | -0.1% | 1,500 |
| 2021/03/17 | 1,568 | 1,570 | 1,552 | 1,552 | -8 | -0.5% | 600 |
| 2021/03/16 | 1,561 | 1,561 | 1,560 | 1,560 | ±0 | ±0% | 700 |
| 2021/03/15 | 1,559 | 1,560 | 1,558 | 1,560 | ±0 | ±0% | 600 |
| 2021/03/12 | 1,601 | 1,601 | 1,560 | 1,560 | - | - | 500 |
| 2021/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/10 | 1,574 | 1,574 | 1,570 | 1,570 | - | - | 1,700 |
| 2021/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/05 | 1,570 | 1,570 | 1,570 | 1,570 | +10 | +0.6% | 100 |
| 2021/03/04 | 1,551 | 1,560 | 1,550 | 1,560 | +2 | +0.1% | 600 |
| 2021/03/03 | 1,560 | 1,571 | 1,558 | 1,558 | -5 | -0.3% | 900 |
| 2021/03/02 | 1,580 | 1,581 | 1,562 | 1,563 | -17 | -1.1% | 1,100 |
| 2021/03/01 | 1,600 | 1,600 | 1,580 | 1,580 | ±0 | ±0% | 1,900 |
| 2021/02/26 | 1,580 | 1,585 | 1,565 | 1,580 | ±0 | ±0% | 1,400 |
| 2021/02/25 | 1,588 | 1,589 | 1,580 | 1,580 | -8 | -0.5% | 1,200 |
| 2021/02/24 | 1,586 | 1,589 | 1,586 | 1,588 | +3 | +0.2% | 800 |
| 2021/02/22 | 1,613 | 1,620 | 1,585 | 1,585 | +12 | +0.8% | 1,100 |
| 2021/02/19 | 1,583 | 1,583 | 1,573 | 1,573 | -17 | -1.1% | 500 |
| 2021/02/18 | 1,599 | 1,599 | 1,590 | 1,590 | -10 | -0.6% | 500 |
| 2021/02/17 | 1,585 | 1,600 | 1,585 | 1,600 | +5 | +0.3% | 400 |
| 2021/02/16 | 1,591 | 1,595 | 1,591 | 1,595 | +5 | +0.3% | 400 |
| 2021/02/15 | 1,590 | 1,590 | 1,590 | 1,590 | - | - | 100 |
| 2021/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/10 | 1,668 | 1,668 | 1,668 | 1,668 | - | - | 700 |
| 2021/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/08 | 1,605 | 1,668 | 1,591 | 1,668 | - | - | 1,300 |
| 2021/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/03 | 1,555 | 1,591 | 1,555 | 1,591 | -4 | -0.3% | 600 |
| 2021/02/02 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 100 |
| 2021/02/01 | 1,595 | 1,644 | 1,595 | 1,595 | ±0 | ±0% | 700 |
| 2021/01/29 | 1,625 | 1,649 | 1,564 | 1,595 | -9 | -0.6% | 3,400 |
| 2021/01/28 | 1,611 | 1,611 | 1,604 | 1,604 | -8 | -0.5% | 700 |
| 2021/01/27 | 1,612 | 1,614 | 1,612 | 1,612 | ±0 | ±0% | 900 |
| 2021/01/26 | 1,612 | 1,613 | 1,612 | 1,612 | -7 | -0.4% | 600 |
| 2021/01/25 | 1,600 | 1,625 | 1,599 | 1,619 | -79 | -4.7% | 4,700 |
| 2021/01/22 | 1,712 | 1,712 | 1,698 | 1,698 | - | - | 1,200 |
| 2021/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/20 | 1,698 | 1,698 | 1,698 | 1,698 | - | - | 100 |
| 2021/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/18 | 1,660 | 1,660 | 1,660 | 1,660 | -23 | -1.4% | 100 |
| 2021/01/15 | 1,684 | 1,684 | 1,683 | 1,683 | +22 | +1.3% | 200 |
| 2021/01/14 | 1,690 | 1,690 | 1,661 | 1,661 | - | - | 1,200 |
| 2021/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/12 | 1,690 | 1,690 | 1,690 | 1,690 | +22 | +1.3% | 200 |
| 2021/01/08 | 1,668 | 1,668 | 1,668 | 1,668 | +2 | +0.1% | 300 |
901～
950
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
