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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,000 | 2,000 | 1,860 | 1,890 | -110 | -5.5% | 12,300 |
| 2024/04/11 | 2,010 | 2,010 | 2,000 | 2,000 | -10 | -0.5% | 500 |
| 2024/04/10 | 2,010 | 2,029 | 2,010 | 2,010 | ±0 | ±0% | 1,500 |
| 2024/04/09 | 2,017 | 2,026 | 2,010 | 2,010 | +12 | +0.6% | 1,400 |
| 2024/04/08 | 1,981 | 2,000 | 1,981 | 1,998 | +18 | +0.9% | 1,400 |
| 2024/04/05 | 1,980 | 1,980 | 1,966 | 1,980 | - | - | 400 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 1,978 | 1,981 | 1,964 | 1,981 | +2 | +0.1% | 600 |
| 2024/04/02 | 1,999 | 1,999 | 1,979 | 1,979 | -3 | -0.2% | 1,600 |
| 2024/04/01 | 2,032 | 2,032 | 1,960 | 1,982 | +30 | +1.5% | 3,000 |
| 2024/03/29 | 1,920 | 1,980 | 1,920 | 1,952 | +33 | +1.7% | 6,700 |
| 2024/03/28 | 1,900 | 1,919 | 1,900 | 1,919 | +18 | +0.9% | 1,900 |
| 2024/03/27 | 1,899 | 1,902 | 1,899 | 1,901 | +2 | +0.1% | 3,200 |
| 2024/03/26 | 1,892 | 1,900 | 1,891 | 1,899 | +7 | +0.4% | 5,500 |
| 2024/03/25 | 1,883 | 1,892 | 1,883 | 1,892 | +8 | +0.4% | 800 |
| 2024/03/22 | 1,884 | 1,887 | 1,884 | 1,884 | ±0 | ±0% | 1,800 |
| 2024/03/21 | 1,867 | 1,884 | 1,867 | 1,884 | +18 | +1% | 800 |
| 2024/03/19 | 1,852 | 1,866 | 1,852 | 1,866 | +16 | +0.9% | 200 |
| 2024/03/18 | 1,856 | 1,865 | 1,850 | 1,850 | - | - | 800 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 1,855 | 1,855 | 1,855 | 1,855 | - | - | 100 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 1,854 | 1,870 | 1,854 | 1,854 | ±0 | ±0% | 1,000 |
| 2024/03/08 | 1,880 | 1,880 | 1,854 | 1,854 | - | - | 200 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 1,883 | 1,884 | 1,853 | 1,853 | -31 | -1.6% | 400 |
| 2024/03/05 | 1,884 | 1,884 | 1,884 | 1,884 | ±0 | ±0% | 100 |
| 2024/03/04 | 1,884 | 1,884 | 1,884 | 1,884 | -6 | -0.3% | 1,100 |
| 2024/03/01 | 1,890 | 1,890 | 1,890 | 1,890 | +22 | +1.2% | 1,600 |
| 2024/02/29 | 1,875 | 1,875 | 1,866 | 1,868 | -2 | -0.1% | 2,000 |
| 2024/02/28 | 1,867 | 1,870 | 1,867 | 1,870 | +3 | +0.2% | 1,800 |
| 2024/02/27 | 1,867 | 1,867 | 1,864 | 1,867 | +2 | +0.1% | 1,700 |
| 2024/02/26 | 1,845 | 1,865 | 1,845 | 1,865 | +24 | +1.3% | 1,500 |
| 2024/02/22 | 1,840 | 1,841 | 1,839 | 1,841 | +2 | +0.1% | 400 |
| 2024/02/21 | 1,838 | 1,839 | 1,836 | 1,839 | +4 | +0.2% | 500 |
| 2024/02/20 | 1,830 | 1,835 | 1,830 | 1,835 | +7 | +0.4% | 400 |
| 2024/02/19 | 1,816 | 1,828 | 1,816 | 1,828 | +24 | +1.3% | 500 |
| 2024/02/16 | 1,815 | 1,815 | 1,804 | 1,804 | +3 | +0.2% | 500 |
| 2024/02/15 | 1,801 | 1,801 | 1,801 | 1,801 | ±0 | ±0% | 100 |
| 2024/02/14 | 1,801 | 1,801 | 1,801 | 1,801 | -12 | -0.7% | 200 |
| 2024/02/13 | 1,810 | 1,813 | 1,810 | 1,813 | +3 | +0.2% | 3,900 |
| 2024/02/09 | 1,811 | 1,811 | 1,810 | 1,810 | ±0 | ±0% | 300 |
| 2024/02/08 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 200 |
| 2024/02/07 | 1,809 | 1,810 | 1,809 | 1,810 | - | - | 400 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 1,801 | 1,801 | 1,801 | 1,801 | ±0 | ±0% | 100 |
| 2024/02/02 | 1,819 | 1,819 | 1,801 | 1,801 | -2 | -0.1% | 200 |
| 2024/02/01 | 1,817 | 1,817 | 1,801 | 1,803 | -2 | -0.1% | 300 |
| 2024/01/31 | 1,805 | 1,805 | 1,805 | 1,805 | +22 | +1.2% | 100 |
151～
200
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
