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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 1,882 | 1,882 | 1,882 | 1,882 | ±0 | ±0% | 100 |
| 2024/11/11 | 1,882 | 1,882 | 1,882 | 1,882 | ±0 | ±0% | 600 |
| 2024/11/08 | 1,882 | 1,882 | 1,882 | 1,882 | +40 | +2.2% | 100 |
| 2024/11/07 | 1,842 | 1,842 | 1,842 | 1,842 | -34 | -1.8% | 100 |
| 2024/11/06 | 1,836 | 1,876 | 1,836 | 1,876 | -40 | -2.1% | 300 |
| 2024/11/05 | 1,799 | 1,916 | 1,799 | 1,916 | +117 | +6.5% | 400 |
| 2024/11/01 | 1,842 | 1,842 | 1,783 | 1,799 | - | - | 900 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,932 | 1,932 | 1,812 | 1,846 | -90 | -4.6% | 3,400 |
| 2024/10/29 | 1,895 | 1,936 | 1,895 | 1,936 | +96 | +5.2% | 800 |
| 2024/10/28 | 1,840 | 1,840 | 1,840 | 1,840 | +32 | +1.8% | 100 |
| 2024/10/25 | 1,805 | 1,830 | 1,805 | 1,808 | - | - | 600 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 1,844 | 1,845 | 1,844 | 1,845 | - | - | 700 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 1,839 | 1,885 | 1,839 | 1,844 | +5 | +0.3% | 900 |
| 2024/10/18 | 1,876 | 1,876 | 1,839 | 1,839 | - | - | 1,300 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 1,950 | 1,956 | 1,946 | 1,956 | +6 | +0.3% | 2,800 |
| 2024/10/11 | 1,850 | 1,950 | 1,850 | 1,950 | - | - | 1,800 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 1,875 | 1,875 | 1,850 | 1,850 | - | - | 200 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 1,879 | 1,879 | 1,879 | 1,879 | -40 | -2.1% | 100 |
| 2024/10/03 | 1,947 | 1,947 | 1,907 | 1,919 | +72 | +3.9% | 500 |
| 2024/10/02 | 1,847 | 1,847 | 1,847 | 1,847 | -80 | -4.2% | 200 |
| 2024/10/01 | 1,951 | 1,951 | 1,908 | 1,927 | -24 | -1.2% | 700 |
| 2024/09/30 | 1,957 | 1,957 | 1,949 | 1,951 | +51 | +2.7% | 6,200 |
| 2024/09/27 | 1,870 | 1,900 | 1,870 | 1,900 | +30 | +1.6% | 1,000 |
| 2024/09/26 | 1,835 | 1,870 | 1,821 | 1,870 | +28 | +1.5% | 900 |
| 2024/09/25 | 1,856 | 1,856 | 1,842 | 1,842 | +26 | +1.4% | 300 |
| 2024/09/24 | 1,801 | 1,820 | 1,800 | 1,816 | +16 | +0.9% | 1,200 |
| 2024/09/20 | 1,780 | 1,825 | 1,780 | 1,800 | +42 | +2.4% | 1,100 |
| 2024/09/19 | 1,751 | 1,816 | 1,751 | 1,758 | - | - | 2,400 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,755 | 1,755 | 1,755 | 1,755 | - | - | 100 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 1,795 | 1,795 | 1,795 | 1,795 | +3 | +0.2% | 100 |
| 2024/09/11 | 1,792 | 1,792 | 1,792 | 1,792 | ±0 | ±0% | 900 |
| 2024/09/10 | 1,752 | 1,832 | 1,752 | 1,792 | +42 | +2.4% | 400 |
| 2024/09/09 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 300 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 1,811 | 1,811 | 1,790 | 1,790 | -27 | -1.5% | 200 |
| 2024/09/03 | 1,815 | 1,817 | 1,815 | 1,817 | -33 | -1.8% | 200 |
| 2024/09/02 | 1,890 | 1,890 | 1,850 | 1,850 | - | - | 300 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 1,848 | 1,850 | 1,846 | 1,850 | +2 | +0.1% | 1,900 |
101～
150
件表示中 / 3678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 | 169,200円 | - | - | 2.07% | 8.49倍 | 0.44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 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| デンキョーＧ | 110,300円 | +2.6% | - | 3.63% | 21.52倍 | 0.25倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| 農総研 | 32,200円 | +1.1% | +8.9% | 0.00% | 93.60倍 | 6.80倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| ＭＥＲＦ | 49,000円 | -5.9% | -57.7% | 4.08% | 23.57倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
