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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,680 | 1,680 | 1,675 | 1,675 | +4 | +0.2% | 500 |
| 2023/07/20 | 1,672 | 1,672 | 1,671 | 1,671 | ±0 | ±0% | 400 |
| 2023/07/19 | 1,750 | 1,750 | 1,655 | 1,671 | -29 | -1.7% | 6,100 |
| 2023/07/18 | 1,731 | 1,731 | 1,700 | 1,700 | -30 | -1.7% | 700 |
| 2023/07/14 | 1,711 | 1,735 | 1,711 | 1,730 | +12 | +0.7% | 1,900 |
| 2023/07/13 | 1,676 | 1,718 | 1,676 | 1,718 | +3 | +0.2% | 800 |
| 2023/07/12 | 1,693 | 1,715 | 1,693 | 1,715 | +22 | +1.3% | 1,700 |
| 2023/07/11 | 1,697 | 1,697 | 1,692 | 1,693 | +33 | +2% | 700 |
| 2023/07/10 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 100 |
| 2023/07/07 | 1,660 | 1,660 | 1,660 | 1,660 | -1 | -0.1% | 100 |
| 2023/07/06 | 1,701 | 1,701 | 1,661 | 1,661 | -24 | -1.4% | 600 |
| 2023/07/05 | 1,650 | 1,685 | 1,650 | 1,685 | +44 | +2.7% | 300 |
| 2023/07/04 | 1,660 | 1,660 | 1,640 | 1,641 | -20 | -1.2% | 500 |
| 2023/07/03 | 1,685 | 1,685 | 1,661 | 1,661 | -19 | -1.1% | 600 |
| 2023/06/30 | 1,683 | 1,683 | 1,680 | 1,680 | +9 | +0.5% | 200 |
| 2023/06/29 | 1,709 | 1,709 | 1,640 | 1,671 | -14 | -0.8% | 3,500 |
| 2023/06/28 | 1,736 | 1,736 | 1,663 | 1,685 | -41 | -2.4% | 3,800 |
| 2023/06/27 | 1,690 | 1,850 | 1,670 | 1,726 | +33 | +1.9% | 17,400 |
| 2023/06/26 | 1,658 | 1,693 | 1,658 | 1,693 | +64 | +3.9% | 1,100 |
| 2023/06/23 | 1,629 | 1,629 | 1,629 | 1,629 | +1 | +0.1% | 1,100 |
| 2023/06/22 | 1,628 | 1,628 | 1,628 | 1,628 | +1 | +0.1% | 100 |
| 2023/06/21 | 1,626 | 1,627 | 1,626 | 1,627 | +1 | +0.1% | 300 |
| 2023/06/20 | 1,625 | 1,630 | 1,625 | 1,626 | +1 | +0.1% | 400 |
| 2023/06/19 | 1,631 | 1,631 | 1,625 | 1,625 | -6 | -0.4% | 300 |
| 2023/06/16 | 1,631 | 1,631 | 1,631 | 1,631 | ±0 | ±0% | 300 |
| 2023/06/15 | 1,656 | 1,656 | 1,631 | 1,631 | -25 | -1.5% | 200 |
| 2023/06/14 | 1,632 | 1,656 | 1,631 | 1,656 | +25 | +1.5% | 600 |
| 2023/06/13 | 1,664 | 1,664 | 1,630 | 1,631 | +1 | +0.1% | 1,000 |
| 2023/06/12 | 1,630 | 1,630 | 1,630 | 1,630 | +21 | +1.3% | 100 |
| 2023/06/09 | 1,615 | 1,615 | 1,609 | 1,609 | -1 | -0.1% | 700 |
| 2023/06/08 | 1,623 | 1,629 | 1,610 | 1,610 | -1 | -0.1% | 1,200 |
| 2023/06/07 | 1,619 | 1,620 | 1,610 | 1,611 | -8 | -0.5% | 1,200 |
| 2023/06/06 | 1,630 | 1,630 | 1,619 | 1,619 | -12 | -0.7% | 1,100 |
| 2023/06/05 | 1,640 | 1,640 | 1,631 | 1,631 | -9 | -0.5% | 800 |
| 2023/06/02 | 1,640 | 1,640 | 1,639 | 1,640 | +4 | +0.2% | 700 |
| 2023/06/01 | 1,668 | 1,668 | 1,631 | 1,636 | -20 | -1.2% | 1,200 |
| 2023/05/31 | 1,679 | 1,685 | 1,655 | 1,656 | -23 | -1.4% | 3,100 |
| 2023/05/30 | 1,698 | 1,698 | 1,679 | 1,679 | -167 | -9% | 9,100 |
| 2023/05/29 | 1,841 | 1,849 | 1,835 | 1,846 | +5 | +0.3% | 9,300 |
| 2023/05/26 | 1,834 | 1,844 | 1,834 | 1,841 | +7 | +0.4% | 4,900 |
| 2023/05/25 | 1,834 | 1,837 | 1,834 | 1,834 | ±0 | ±0% | 1,200 |
| 2023/05/24 | 1,828 | 1,835 | 1,828 | 1,834 | +6 | +0.3% | 1,600 |
| 2023/05/23 | 1,828 | 1,832 | 1,827 | 1,828 | +2 | +0.1% | 1,200 |
| 2023/05/22 | 1,820 | 1,826 | 1,820 | 1,826 | +11 | +0.6% | 700 |
| 2023/05/19 | 1,804 | 1,815 | 1,804 | 1,815 | +12 | +0.7% | 600 |
| 2023/05/18 | 1,814 | 1,827 | 1,801 | 1,803 | -25 | -1.4% | 700 |
| 2023/05/17 | 1,790 | 1,828 | 1,790 | 1,828 | +28 | +1.6% | 500 |
| 2023/05/16 | 1,810 | 1,811 | 1,800 | 1,800 | -10 | -0.6% | 1,500 |
| 2023/05/15 | 1,842 | 1,842 | 1,800 | 1,810 | ±0 | ±0% | 1,700 |
| 2023/05/12 | 1,810 | 1,830 | 1,807 | 1,810 | ±0 | ±0% | 1,400 |
201～
250
件表示中 / 3457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 | 198,700円 | +2.5% | -3.2% | 1.76% | 11.05倍 | 0.55倍 |
|
バルブ、継ぎ手等配管機材の専門商社。バルブ販売高３位。中京地盤に全国展開、地域密着強化 |
| 北 恵 | 85,900円 | +3.6% | +1.5% | 3.26% | 10.48倍 | 0.60倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| ＧＦＣ | 149,000円 | +9.3% | -1.0% | 1.54% | 14.47倍 | 0.49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 |
| タビオ | 120,600円 | +2.1% | +11.0% | 2.49% | 16.02倍 | 1.83倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| トミタ | 132,800円 | +6.0% | +1.6% | 1.51% | 12.08倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
