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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,804 | 1,804 | 1,783 | 1,783 | -21 | -1.2% | 200 |
| 2024/01/29 | 1,828 | 1,828 | 1,804 | 1,804 | +29 | +1.6% | 1,700 |
| 2024/01/26 | 1,723 | 1,775 | 1,723 | 1,775 | +63 | +3.7% | 2,100 |
| 2024/01/25 | 1,766 | 1,766 | 1,712 | 1,712 | -28 | -1.6% | 1,500 |
| 2024/01/24 | 1,761 | 1,765 | 1,740 | 1,740 | -10 | -0.6% | 1,100 |
| 2024/01/23 | 1,800 | 1,800 | 1,750 | 1,750 | -48 | -2.7% | 3,300 |
| 2024/01/22 | 1,800 | 1,800 | 1,790 | 1,798 | -2 | -0.1% | 1,900 |
| 2024/01/19 | 1,874 | 1,874 | 1,800 | 1,800 | -71 | -3.8% | 3,800 |
| 2024/01/18 | 1,871 | 1,871 | 1,871 | 1,871 | +10 | +0.5% | 100 |
| 2024/01/17 | 1,842 | 1,861 | 1,840 | 1,861 | +11 | +0.6% | 1,600 |
| 2024/01/16 | 1,870 | 1,872 | 1,850 | 1,850 | -20 | -1.1% | 1,700 |
| 2024/01/15 | 1,870 | 1,870 | 1,859 | 1,870 | +11 | +0.6% | 500 |
| 2024/01/12 | 1,850 | 1,870 | 1,841 | 1,859 | -6 | -0.3% | 1,100 |
| 2024/01/11 | 1,851 | 1,865 | 1,835 | 1,865 | +15 | +0.8% | 400 |
| 2024/01/10 | 1,879 | 1,879 | 1,850 | 1,850 | -29 | -1.5% | 1,000 |
| 2024/01/09 | 1,879 | 1,879 | 1,879 | 1,879 | ±0 | ±0% | 400 |
| 2024/01/05 | 1,879 | 1,879 | 1,879 | 1,879 | -40 | -2.1% | 100 |
| 2024/01/04 | 1,920 | 1,920 | 1,919 | 1,919 | -1 | -0.1% | 300 |
| 2023/12/29 | 1,920 | 1,920 | 1,920 | 1,920 | +5 | +0.3% | 1,200 |
| 2023/12/28 | 1,890 | 1,918 | 1,890 | 1,915 | - | - | 600 |
| 2023/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/26 | 1,901 | 1,901 | 1,873 | 1,873 | -37 | -1.9% | 600 |
| 2023/12/25 | 1,900 | 1,915 | 1,894 | 1,910 | +20 | +1.1% | 4,200 |
| 2023/12/22 | 1,864 | 1,890 | 1,864 | 1,890 | -5 | -0.3% | 600 |
| 2023/12/21 | 1,895 | 1,895 | 1,869 | 1,895 | ±0 | ±0% | 1,100 |
| 2023/12/20 | 1,880 | 1,895 | 1,815 | 1,895 | +15 | +0.8% | 10,300 |
| 2023/12/19 | 1,865 | 1,880 | 1,859 | 1,880 | +29 | +1.6% | 6,700 |
| 2023/12/18 | 1,835 | 1,856 | 1,835 | 1,851 | +34 | +1.9% | 2,900 |
| 2023/12/15 | 1,791 | 1,827 | 1,791 | 1,817 | +2 | +0.1% | 1,400 |
| 2023/12/14 | 1,785 | 1,818 | 1,785 | 1,815 | - | - | 900 |
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/11 | 1,781 | 1,781 | 1,779 | 1,779 | - | - | 2,100 |
| 2023/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/07 | 1,781 | 1,781 | 1,781 | 1,781 | - | - | 200 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 1,800 | 1,800 | 1,781 | 1,781 | -19 | -1.1% | 300 |
| 2023/12/01 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 200 |
| 2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/29 | 1,802 | 1,802 | 1,802 | 1,802 | +4 | +0.2% | 1,100 |
| 2023/11/28 | 1,788 | 1,798 | 1,788 | 1,798 | +10 | +0.6% | 500 |
| 2023/11/27 | 1,791 | 1,791 | 1,772 | 1,788 | +18 | +1% | 400 |
| 2023/11/24 | 1,770 | 1,770 | 1,770 | 1,770 | +15 | +0.9% | 100 |
| 2023/11/22 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 1,400 |
| 2023/11/21 | 1,755 | 1,755 | 1,755 | 1,755 | +3 | +0.2% | 200 |
| 2023/11/20 | 1,752 | 1,752 | 1,752 | 1,752 | ±0 | ±0% | 1,200 |
| 2023/11/17 | 1,752 | 1,752 | 1,752 | 1,752 | - | - | 100 |
| 2023/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/15 | 1,751 | 1,751 | 1,751 | 1,751 | - | - | 200 |
201～
250
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 | 184,400円 | +2.4% | +3.0% | 1.90% | 9.26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 | 55,400円 | -5.9% | -57.7% | 3.61% | 26.61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 | 166,500円 | +3.9% | -25.2% | 0.90% | 5.93倍 | 1.06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 | 221,200円 | +12.3% | +27.8% | 4.48% | 7.51倍 | 0.69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
