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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,757 | 1,757 | 1,757 | 1,757 | +7 | +0.4% | 600 |
| 2024/06/25 | 1,756 | 1,756 | 1,750 | 1,750 | -6 | -0.3% | 900 |
| 2024/06/24 | 1,774 | 1,774 | 1,756 | 1,756 | -18 | -1% | 1,600 |
| 2024/06/21 | 1,778 | 1,778 | 1,774 | 1,774 | ±0 | ±0% | 500 |
| 2024/06/20 | 1,774 | 1,774 | 1,774 | 1,774 | - | - | 300 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 1,787 | 1,788 | 1,773 | 1,773 | -20 | -1.1% | 600 |
| 2024/06/17 | 1,774 | 1,794 | 1,774 | 1,793 | +21 | +1.2% | 600 |
| 2024/06/14 | 1,774 | 1,774 | 1,771 | 1,772 | - | - | 500 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 1,797 | 1,797 | 1,775 | 1,775 | +5 | +0.3% | 400 |
| 2024/06/11 | 1,770 | 1,771 | 1,770 | 1,770 | ±0 | ±0% | 900 |
| 2024/06/10 | 1,768 | 1,770 | 1,762 | 1,770 | +9 | +0.5% | 700 |
| 2024/06/07 | 1,765 | 1,765 | 1,751 | 1,761 | +6 | +0.3% | 600 |
| 2024/06/06 | 1,761 | 1,761 | 1,751 | 1,755 | -6 | -0.3% | 1,500 |
| 2024/06/05 | 1,770 | 1,831 | 1,751 | 1,761 | -4 | -0.2% | 2,900 |
| 2024/06/04 | 1,799 | 1,799 | 1,762 | 1,765 | -37 | -2.1% | 1,000 |
| 2024/06/03 | 1,750 | 1,827 | 1,749 | 1,802 | +68 | +3.9% | 3,800 |
| 2024/05/31 | 1,787 | 1,787 | 1,731 | 1,734 | -54 | -3% | 5,000 |
| 2024/05/30 | 1,794 | 1,845 | 1,769 | 1,788 | -201 | -10.1% | 13,200 |
| 2024/05/29 | 2,019 | 2,020 | 1,989 | 1,989 | -21 | -1% | 7,100 |
| 2024/05/28 | 1,991 | 2,010 | 1,988 | 2,010 | +15 | +0.8% | 3,300 |
| 2024/05/27 | 1,987 | 2,018 | 1,987 | 1,995 | -9 | -0.4% | 3,800 |
| 2024/05/24 | 2,000 | 2,004 | 1,986 | 2,004 | -11 | -0.5% | 1,700 |
| 2024/05/23 | 1,990 | 2,015 | 1,990 | 2,015 | +15 | +0.8% | 900 |
| 2024/05/22 | 2,000 | 2,015 | 1,986 | 2,000 | +1 | +0.1% | 2,200 |
| 2024/05/21 | 1,987 | 1,999 | 1,973 | 1,999 | +12 | +0.6% | 2,000 |
| 2024/05/20 | 1,979 | 1,989 | 1,972 | 1,987 | +8 | +0.4% | 2,400 |
| 2024/05/17 | 1,963 | 1,979 | 1,932 | 1,979 | +16 | +0.8% | 1,900 |
| 2024/05/16 | 1,999 | 2,000 | 1,963 | 1,963 | -36 | -1.8% | 1,500 |
| 2024/05/15 | 1,989 | 1,999 | 1,989 | 1,999 | +10 | +0.5% | 1,400 |
| 2024/05/14 | 1,989 | 1,989 | 1,980 | 1,989 | -1 | -0.1% | 700 |
| 2024/05/13 | 1,992 | 1,992 | 1,985 | 1,990 | +10 | +0.5% | 1,400 |
| 2024/05/10 | 1,985 | 1,986 | 1,975 | 1,980 | -5 | -0.3% | 1,400 |
| 2024/05/09 | 1,998 | 1,998 | 1,985 | 1,985 | -14 | -0.7% | 500 |
| 2024/05/08 | 1,997 | 1,999 | 1,997 | 1,999 | +2 | +0.1% | 800 |
| 2024/05/07 | 2,000 | 2,000 | 1,990 | 1,997 | ±0 | ±0% | 2,300 |
| 2024/05/02 | 2,005 | 2,005 | 1,997 | 1,997 | -8 | -0.4% | 1,400 |
| 2024/05/01 | 2,005 | 2,005 | 2,005 | 2,005 | +7 | +0.4% | 900 |
| 2024/04/30 | 2,000 | 2,027 | 1,981 | 1,998 | +20 | +1% | 3,800 |
| 2024/04/26 | 1,967 | 2,000 | 1,950 | 1,978 | +23 | +1.2% | 3,100 |
| 2024/04/25 | 1,930 | 1,955 | 1,930 | 1,955 | +26 | +1.3% | 2,400 |
| 2024/04/24 | 1,928 | 1,929 | 1,915 | 1,929 | ±0 | ±0% | 2,000 |
| 2024/04/23 | 1,932 | 1,938 | 1,929 | 1,929 | +6 | +0.3% | 800 |
| 2024/04/22 | 1,937 | 1,937 | 1,923 | 1,923 | -14 | -0.7% | 1,200 |
| 2024/04/19 | 1,943 | 1,943 | 1,903 | 1,937 | -8 | -0.4% | 1,100 |
| 2024/04/18 | 1,946 | 1,946 | 1,945 | 1,945 | +21 | +1.1% | 700 |
| 2024/04/17 | 1,928 | 1,928 | 1,911 | 1,924 | -4 | -0.2% | 400 |
| 2024/04/16 | 1,945 | 1,945 | 1,928 | 1,928 | -17 | -0.9% | 1,200 |
| 2024/04/15 | 1,897 | 1,945 | 1,897 | 1,945 | +55 | +2.9% | 2,100 |
101～
150
件表示中 / 3585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 | 184,300円 | +2.4% | +3.0% | 1.90% | 9.25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 | 138,000円 | +9.3% | -1.0% | 1.67% | 13.41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 |
| 久 世 | 168,000円 | +3.9% | -25.2% | 0.89% | 5.98倍 | 1.07倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| 内外テック | 218,200円 | +12.3% | +27.8% | 4.54% | 7.41倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
