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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/13 | 1,790 | 1,790 | 1,714 | 1,740 | -60 | -3.3% | 400 |
| 2023/11/10 | 1,802 | 1,802 | 1,782 | 1,800 | - | - | 3,600 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/01 | 1,802 | 1,802 | 1,802 | 1,802 | - | - | 200 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 1,769 | 1,769 | 1,769 | 1,769 | +40 | +2.3% | 1,400 |
| 2023/10/27 | 1,729 | 1,729 | 1,729 | 1,729 | +19 | +1.1% | 100 |
| 2023/10/26 | 1,712 | 1,712 | 1,704 | 1,710 | -2 | -0.1% | 600 |
| 2023/10/25 | 1,712 | 1,712 | 1,712 | 1,712 | ±0 | ±0% | 200 |
| 2023/10/24 | 1,730 | 1,740 | 1,712 | 1,712 | +1 | +0.1% | 1,300 |
| 2023/10/23 | 1,711 | 1,711 | 1,711 | 1,711 | +8 | +0.5% | 300 |
| 2023/10/20 | 1,703 | 1,703 | 1,703 | 1,703 | - | - | 100 |
| 2023/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/16 | 1,702 | 1,702 | 1,702 | 1,702 | ±0 | ±0% | 200 |
| 2023/10/13 | 1,765 | 1,765 | 1,701 | 1,702 | -88 | -4.9% | 1,500 |
| 2023/10/12 | 1,746 | 1,840 | 1,721 | 1,790 | - | - | 7,700 |
| 2023/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/05 | 1,708 | 1,708 | 1,708 | 1,708 | -4 | -0.2% | 100 |
| 2023/10/04 | 1,745 | 1,745 | 1,712 | 1,712 | -36 | -2.1% | 600 |
| 2023/10/03 | 1,708 | 1,748 | 1,708 | 1,748 | +6 | +0.3% | 900 |
| 2023/10/02 | 1,801 | 1,801 | 1,734 | 1,742 | -59 | -3.3% | 900 |
| 2023/09/29 | 1,801 | 1,801 | 1,801 | 1,801 | +52 | +3% | 5,800 |
| 2023/09/28 | 1,750 | 1,768 | 1,739 | 1,749 | -1 | -0.1% | 1,400 |
| 2023/09/27 | 1,730 | 1,760 | 1,730 | 1,750 | +1 | +0.1% | 2,400 |
| 2023/09/26 | 1,739 | 1,749 | 1,739 | 1,749 | +15 | +0.9% | 400 |
| 2023/09/25 | 1,756 | 1,756 | 1,734 | 1,734 | -22 | -1.3% | 400 |
| 2023/09/22 | 1,756 | 1,757 | 1,756 | 1,756 | ±0 | ±0% | 1,400 |
| 2023/09/21 | 1,756 | 1,756 | 1,756 | 1,756 | ±0 | ±0% | 1,700 |
| 2023/09/20 | 1,755 | 1,759 | 1,755 | 1,756 | +1 | +0.1% | 1,400 |
| 2023/09/19 | 1,730 | 1,755 | 1,730 | 1,755 | ±0 | ±0% | 400 |
| 2023/09/15 | 1,755 | 1,755 | 1,755 | 1,755 | - | - | 200 |
| 2023/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/13 | 1,743 | 1,743 | 1,743 | 1,743 | ±0 | ±0% | 1,200 |
| 2023/09/12 | 1,743 | 1,743 | 1,743 | 1,743 | ±0 | ±0% | 100 |
| 2023/09/11 | 1,732 | 1,743 | 1,732 | 1,743 | +13 | +0.8% | 400 |
| 2023/09/08 | 1,730 | 1,730 | 1,730 | 1,730 | -14 | -0.8% | 300 |
| 2023/09/07 | 1,750 | 1,750 | 1,744 | 1,744 | - | - | 300 |
| 2023/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/04 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2023/09/01 | 1,789 | 1,789 | 1,749 | 1,750 | - | - | 400 |
251～
300
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 | 55,500円 | -5.9% | -57.7% | 3.60% | 26.65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 | 166,200円 | +3.9% | -25.2% | 0.90% | 5.92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 | 221,000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
