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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 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 |
| 2024/08/28 | 1,791 | 1,848 | 1,791 | 1,848 | +24 | +1.3% | 500 |
| 2024/08/27 | 1,823 | 1,824 | 1,823 | 1,824 | +14 | +0.8% | 600 |
| 2024/08/26 | 1,788 | 1,810 | 1,788 | 1,810 | +22 | +1.2% | 400 |
| 2024/08/23 | 1,788 | 1,788 | 1,788 | 1,788 | - | - | 500 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 1,827 | 1,828 | 1,827 | 1,828 | +1 | +0.1% | 800 |
| 2024/08/20 | 1,742 | 1,827 | 1,742 | 1,827 | +85 | +4.9% | 2,000 |
| 2024/08/19 | 1,693 | 1,742 | 1,693 | 1,742 | +49 | +2.9% | 400 |
| 2024/08/16 | 1,693 | 1,693 | 1,693 | 1,693 | - | - | 100 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 1,690 | 1,690 | 1,690 | 1,690 | +27 | +1.6% | 100 |
| 2024/08/13 | 1,663 | 1,663 | 1,663 | 1,663 | +1 | +0.1% | 200 |
| 2024/08/09 | 1,644 | 1,662 | 1,644 | 1,662 | +22 | +1.3% | 300 |
| 2024/08/08 | 1,640 | 1,640 | 1,640 | 1,640 | - | - | 200 |
| 2024/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/06 | 1,641 | 1,670 | 1,641 | 1,670 | +30 | +1.8% | 300 |
| 2024/08/05 | 1,617 | 1,651 | 1,600 | 1,640 | -40 | -2.4% | 1,600 |
| 2024/08/02 | 1,771 | 1,771 | 1,680 | 1,680 | -100 | -5.6% | 1,200 |
| 2024/08/01 | 1,824 | 1,824 | 1,780 | 1,780 | - | - | 800 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 1,864 | 1,864 | 1,824 | 1,824 | +14 | +0.8% | 1,500 |
| 2024/07/26 | 1,793 | 1,810 | 1,793 | 1,810 | +20 | +1.1% | 300 |
| 2024/07/25 | 1,811 | 1,811 | 1,782 | 1,790 | -42 | -2.3% | 900 |
| 2024/07/24 | 1,832 | 1,832 | 1,816 | 1,832 | ±0 | ±0% | 1,100 |
| 2024/07/23 | 1,833 | 1,833 | 1,832 | 1,832 | ±0 | ±0% | 400 |
| 2024/07/22 | 1,832 | 1,832 | 1,832 | 1,832 | ±0 | ±0% | 100 |
| 2024/07/19 | 1,840 | 1,841 | 1,816 | 1,832 | -13 | -0.7% | 600 |
| 2024/07/18 | 1,844 | 1,845 | 1,844 | 1,845 | ±0 | ±0% | 200 |
| 2024/07/17 | 1,915 | 1,915 | 1,845 | 1,845 | -15 | -0.8% | 4,700 |
| 2024/07/16 | 1,870 | 1,870 | 1,850 | 1,860 | +10 | +0.5% | 700 |
| 2024/07/12 | 1,830 | 1,904 | 1,830 | 1,850 | +20 | +1.1% | 3,500 |
| 2024/07/11 | 1,821 | 1,830 | 1,821 | 1,830 | - | - | 1,200 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 1,788 | 1,794 | 1,788 | 1,794 | -1 | -0.1% | 200 |
| 2024/07/05 | 1,782 | 1,795 | 1,782 | 1,795 | +6 | +0.3% | 500 |
| 2024/07/04 | 1,791 | 1,791 | 1,789 | 1,789 | - | - | 500 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 100 |
| 2024/07/01 | 1,785 | 1,790 | 1,785 | 1,790 | +5 | +0.3% | 2,000 |
| 2024/06/28 | 1,787 | 1,787 | 1,761 | 1,785 | +16 | +0.9% | 800 |
| 2024/06/27 | 1,774 | 1,774 | 1,769 | 1,769 | +12 | +0.7% | 200 |
| 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 |
201～
250
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% | 57.60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 | 1.40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
