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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,855 | 1,858 | 1,830 | 1,835 | -14 | -0.8% | 800 |
| 2025/01/31 | 1,832 | 1,849 | 1,832 | 1,849 | +14 | +0.8% | 700 |
| 2025/01/30 | 1,844 | 1,850 | 1,835 | 1,835 | -2 | -0.1% | 2,200 |
| 2025/01/29 | 1,838 | 1,838 | 1,836 | 1,837 | -1 | -0.1% | 2,200 |
| 2025/01/28 | 1,838 | 1,849 | 1,838 | 1,838 | +1 | +0.1% | 1,000 |
| 2025/01/27 | 1,835 | 1,838 | 1,834 | 1,837 | +4 | +0.2% | 1,200 |
| 2025/01/24 | 1,826 | 1,873 | 1,826 | 1,833 | +8 | +0.4% | 800 |
| 2025/01/23 | 1,838 | 1,856 | 1,825 | 1,825 | - | - | 1,700 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 1,869 | 1,900 | 1,835 | 1,835 | -34 | -1.8% | 3,500 |
| 2025/01/20 | 1,900 | 1,900 | 1,860 | 1,869 | -31 | -1.6% | 7,200 |
| 2025/01/17 | 1,896 | 1,900 | 1,880 | 1,900 | -36 | -1.9% | 900 |
| 2025/01/16 | 1,938 | 1,938 | 1,936 | 1,936 | - | - | 300 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 1,937 | 1,937 | 1,905 | 1,935 | ±0 | ±0% | 2,400 |
| 2025/01/10 | 1,955 | 1,964 | 1,912 | 1,935 | - | - | 2,100 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/06 | 1,963 | 1,963 | 1,935 | 1,935 | +5 | +0.3% | 200 |
| 2024/12/30 | 1,974 | 1,974 | 1,930 | 1,930 | -30 | -1.5% | 1,300 |
| 2024/12/27 | 1,930 | 1,960 | 1,930 | 1,960 | +74 | +3.9% | 700 |
| 2024/12/26 | 1,931 | 1,931 | 1,886 | 1,886 | +13 | +0.7% | 400 |
| 2024/12/25 | 1,873 | 1,903 | 1,873 | 1,873 | -7 | -0.4% | 500 |
| 2024/12/24 | 1,862 | 1,885 | 1,862 | 1,880 | +32 | +1.7% | 300 |
| 2024/12/23 | 1,848 | 1,848 | 1,848 | 1,848 | ±0 | ±0% | 200 |
| 2024/12/20 | 1,847 | 1,848 | 1,847 | 1,848 | +2 | +0.1% | 600 |
| 2024/12/19 | 1,996 | 1,996 | 1,846 | 1,846 | -92 | -4.7% | 6,400 |
| 2024/12/18 | 1,938 | 1,938 | 1,938 | 1,938 | +13 | +0.7% | 100 |
| 2024/12/17 | 1,885 | 1,925 | 1,885 | 1,925 | +55 | +2.9% | 700 |
| 2024/12/16 | 1,865 | 1,900 | 1,865 | 1,870 | - | - | 500 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 1,864 | 1,864 | 1,864 | 1,864 | ±0 | ±0% | 100 |
| 2024/12/11 | 1,845 | 1,864 | 1,845 | 1,864 | +38 | +2.1% | 500 |
| 2024/12/10 | 1,826 | 1,826 | 1,826 | 1,826 | ±0 | ±0% | 100 |
| 2024/12/09 | 1,815 | 1,826 | 1,815 | 1,826 | - | - | 200 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 1,817 | 1,817 | 1,817 | 1,817 | +5 | +0.3% | 100 |
| 2024/12/04 | 1,812 | 1,812 | 1,812 | 1,812 | -18 | -1% | 300 |
| 2024/12/03 | 1,830 | 1,830 | 1,830 | 1,830 | -30 | -1.6% | 100 |
| 2024/12/02 | 1,860 | 1,860 | 1,860 | 1,860 | +40 | +2.2% | 200 |
| 2024/11/29 | 1,830 | 1,830 | 1,781 | 1,820 | -24 | -1.3% | 1,800 |
| 2024/11/28 | 1,872 | 1,872 | 1,840 | 1,844 | -28 | -1.5% | 700 |
| 2024/11/27 | 1,850 | 1,872 | 1,850 | 1,872 | - | - | 300 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 1,830 | 1,830 | 1,830 | 1,830 | -14 | -0.8% | 100 |
| 2024/11/22 | 1,844 | 1,844 | 1,844 | 1,844 | +1 | +0.1% | 300 |
| 2024/11/21 | 1,842 | 1,843 | 1,842 | 1,843 | - | - | 300 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 1,842 | 1,842 | 1,842 | 1,842 | - | - | 100 |
101～
150
件表示中 / 3732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 |
| 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 |
| 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 |
| タカショー | 41,700円 | +9.3% | +388.0% | 1.20% | 57.59倍 | 0.56倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| レカム | 8,800円 | +26.6% | +128.0% | 1.82% | 16.51倍 | 1.48倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
