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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/21 | 1,778 | 1,778 | 1,774 | 1,774 | ±0 | ±0% | 500 |
| 2024/06/20 | 1,774 | 1,774 | 1,774 | 1,774 | - | - | 300 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 1,787 | 1,788 | 1,773 | 1,773 | -20 | -1.1% | 600 |
| 2024/06/17 | 1,774 | 1,794 | 1,774 | 1,793 | +21 | +1.2% | 600 |
| 2024/06/14 | 1,774 | 1,774 | 1,771 | 1,772 | - | - | 500 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 1,797 | 1,797 | 1,775 | 1,775 | +5 | +0.3% | 400 |
| 2024/06/11 | 1,770 | 1,771 | 1,770 | 1,770 | ±0 | ±0% | 900 |
| 2024/06/10 | 1,768 | 1,770 | 1,762 | 1,770 | +9 | +0.5% | 700 |
| 2024/06/07 | 1,765 | 1,765 | 1,751 | 1,761 | +6 | +0.3% | 600 |
| 2024/06/06 | 1,761 | 1,761 | 1,751 | 1,755 | -6 | -0.3% | 1,500 |
| 2024/06/05 | 1,770 | 1,831 | 1,751 | 1,761 | -4 | -0.2% | 2,900 |
| 2024/06/04 | 1,799 | 1,799 | 1,762 | 1,765 | -37 | -2.1% | 1,000 |
251～
300
件表示中 / 3768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 | 179,000円 | +3.1% | +0.7% | 2.07% | 8.15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 |
| タカショー | 45,400円 | +9.3% | +388.0% | 1.10% | 62.71倍 | 0.61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 |
| キムラ | 51,200円 | +8.7% | -18.8% | 2.73% | 8.44倍 | 0.47倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| ＮａＩＴＯ | 13,900円 | +3.3% | +11.6% | 2.88% | 21.75倍 | 0.59倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| トルク | 27,000円 | +3.1% | +4.8% | 2.22% | 6.77倍 | 0.46倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
チャート関連のコラム
