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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 1,809 | 1,809 | 1,809 | 1,809 | +8 | +0.4% | 200 |
| 2025/04/15 | 1,799 | 1,801 | 1,780 | 1,801 | +31 | +1.8% | 1,200 |
| 2025/04/14 | 1,745 | 1,808 | 1,745 | 1,770 | +78 | +4.6% | 2,300 |
| 2025/04/11 | 1,721 | 1,721 | 1,692 | 1,692 | -29 | -1.7% | 1,300 |
| 2025/04/10 | 1,716 | 1,750 | 1,716 | 1,721 | +30 | +1.8% | 700 |
| 2025/04/09 | 1,645 | 1,691 | 1,626 | 1,691 | +6 | +0.4% | 600 |
| 2025/04/08 | 1,685 | 1,697 | 1,685 | 1,685 | +88 | +5.5% | 800 |
| 2025/04/07 | 1,622 | 1,622 | 1,587 | 1,597 | -158 | -9% | 3,200 |
| 2025/04/04 | 1,790 | 1,790 | 1,750 | 1,755 | -59 | -3.3% | 2,800 |
| 2025/04/03 | 1,800 | 1,817 | 1,795 | 1,814 | +11 | +0.6% | 1,500 |
| 2025/04/02 | 1,824 | 1,839 | 1,803 | 1,803 | -15 | -0.8% | 2,800 |
| 2025/04/01 | 1,820 | 1,820 | 1,815 | 1,818 | +3 | +0.2% | 1,700 |
| 2025/03/31 | 1,814 | 1,825 | 1,808 | 1,815 | +11 | +0.6% | 2,600 |
| 2025/03/28 | 1,807 | 1,814 | 1,796 | 1,804 | -9 | -0.5% | 2,800 |
| 2025/03/27 | 1,797 | 1,813 | 1,785 | 1,813 | +16 | +0.9% | 1,300 |
| 2025/03/26 | 1,791 | 1,797 | 1,790 | 1,797 | +7 | +0.4% | 1,000 |
| 2025/03/25 | 1,791 | 1,808 | 1,790 | 1,790 | -3 | -0.2% | 1,300 |
| 2025/03/24 | 1,800 | 1,804 | 1,793 | 1,793 | -1 | -0.1% | 2,500 |
| 2025/03/21 | 1,798 | 1,811 | 1,793 | 1,794 | -4 | -0.2% | 2,100 |
| 2025/03/19 | 1,800 | 1,814 | 1,791 | 1,798 | +3 | +0.2% | 2,200 |
| 2025/03/18 | 1,796 | 1,808 | 1,795 | 1,795 | +1 | +0.1% | 1,000 |
| 2025/03/17 | 1,784 | 1,794 | 1,784 | 1,794 | +10 | +0.6% | 1,300 |
| 2025/03/14 | 1,784 | 1,784 | 1,784 | 1,784 | - | - | 100 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 1,792 | 1,792 | 1,782 | 1,782 | -12 | -0.7% | 400 |
| 2025/03/11 | 1,794 | 1,794 | 1,794 | 1,794 | -4 | -0.2% | 100 |
| 2025/03/10 | 1,798 | 1,798 | 1,798 | 1,798 | -1 | -0.1% | 2,100 |
| 2025/03/07 | 1,807 | 1,807 | 1,799 | 1,799 | -5 | -0.3% | 700 |
| 2025/03/06 | 1,807 | 1,807 | 1,800 | 1,804 | -4 | -0.2% | 500 |
| 2025/03/05 | 1,808 | 1,808 | 1,808 | 1,808 | +16 | +0.9% | 400 |
| 2025/03/04 | 1,792 | 1,792 | 1,792 | 1,792 | +6 | +0.3% | 100 |
| 2025/03/03 | 1,817 | 1,817 | 1,785 | 1,786 | -24 | -1.3% | 5,100 |
| 2025/02/28 | 1,819 | 1,819 | 1,810 | 1,810 | -9 | -0.5% | 400 |
| 2025/02/27 | 1,826 | 1,826 | 1,808 | 1,819 | -4 | -0.2% | 1,200 |
| 2025/02/26 | 1,816 | 1,830 | 1,798 | 1,823 | +11 | +0.6% | 1,300 |
| 2025/02/25 | 1,787 | 1,812 | 1,786 | 1,812 | - | - | 1,100 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 1,810 | 1,810 | 1,782 | 1,782 | -23 | -1.3% | 2,600 |
| 2025/02/19 | 1,820 | 1,820 | 1,800 | 1,805 | -16 | -0.9% | 2,600 |
| 2025/02/18 | 1,836 | 1,836 | 1,821 | 1,821 | -24 | -1.3% | 1,000 |
| 2025/02/17 | 1,845 | 1,845 | 1,845 | 1,845 | -4 | -0.2% | 200 |
| 2025/02/14 | 1,838 | 1,849 | 1,838 | 1,849 | +11 | +0.6% | 700 |
| 2025/02/13 | 1,838 | 1,838 | 1,838 | 1,838 | +3 | +0.2% | 100 |
| 2025/02/12 | 1,848 | 1,848 | 1,835 | 1,835 | -5 | -0.3% | 700 |
| 2025/02/10 | 1,842 | 1,842 | 1,829 | 1,840 | - | - | 1,400 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 1,839 | 1,839 | 1,839 | 1,839 | -20 | -1.1% | 300 |
| 2025/02/05 | 1,859 | 1,859 | 1,859 | 1,859 | +34 | +1.9% | 300 |
| 2025/02/04 | 1,835 | 1,839 | 1,825 | 1,825 | -10 | -0.5% | 700 |
| 2025/02/03 | 1,855 | 1,858 | 1,830 | 1,835 | -14 | -0.8% | 800 |
51～
100
件表示中 / 3731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 | 172,000円 | - | - | 2.15% | 8.63倍 | 0.46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 |
| 神 栄 | 182,200円 | +3.3% | +18.8% | 5.49% | 5.09倍 | 0.81倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| トミタ | 120,400円 | +4.3% | -5.3% | 1.74% | 10.68倍 | 0.52倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| 久 世 | 160,500円 | +3.6% | -11.0% | 2.62% | 5.94倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
