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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/06/07 | 1,581 | 1,600 | 1,581 | 1,582 | +1 | +0.1% | 500 |
| 2021/06/04 | 1,583 | 1,599 | 1,581 | 1,581 | -2 | -0.1% | 700 |
| 2021/06/03 | 1,583 | 1,583 | 1,583 | 1,583 | ±0 | ±0% | 200 |
| 2021/06/02 | 1,594 | 1,594 | 1,581 | 1,583 | -11 | -0.7% | 600 |
| 2021/06/01 | 1,593 | 1,595 | 1,593 | 1,594 | +1 | +0.1% | 800 |
| 2021/05/31 | 1,627 | 1,630 | 1,592 | 1,593 | -34 | -2.1% | 2,200 |
| 2021/05/28 | 1,561 | 1,628 | 1,560 | 1,627 | -113 | -6.5% | 9,800 |
| 2021/05/27 | 1,738 | 1,740 | 1,730 | 1,740 | +6 | +0.3% | 4,000 |
| 2021/05/26 | 1,736 | 1,742 | 1,734 | 1,734 | -1 | -0.1% | 900 |
| 2021/05/25 | 1,750 | 1,750 | 1,735 | 1,735 | +15 | +0.9% | 600 |
| 2021/05/24 | 1,737 | 1,749 | 1,702 | 1,720 | -16 | -0.9% | 1,900 |
| 2021/05/21 | 1,738 | 1,738 | 1,736 | 1,736 | +15 | +0.9% | 600 |
| 2021/05/20 | 1,734 | 1,735 | 1,699 | 1,721 | -13 | -0.7% | 1,800 |
| 2021/05/19 | 1,702 | 1,734 | 1,702 | 1,734 | +32 | +1.9% | 300 |
| 2021/05/18 | 1,730 | 1,730 | 1,702 | 1,702 | -28 | -1.6% | 200 |
| 2021/05/17 | 1,737 | 1,737 | 1,730 | 1,730 | -7 | -0.4% | 600 |
| 2021/05/14 | 1,730 | 1,738 | 1,691 | 1,737 | - | - | 900 |
1001～
1050
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 | 178,600円 | +3.1% | +0.7% | 2.07% | 8.13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 | 314,000円 | +4.9% | -30.5% | 2.23% | 22.53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 | 50,300円 | +8.7% | -18.8% | 2.78% | 8.28倍 | 0.46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 | 13,700円 | +3.3% | +11.6% | 2.92% | 21.44倍 | 0.58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 | 26,000円 | +3.1% | +4.8% | 2.31% | 6.52倍 | 0.44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
