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 |
|---|---|---|---|---|---|---|---|
| 2023/09/13 | 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 |
| 2023/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/30 | 1,712 | 1,752 | 1,712 | 1,737 | -50 | -2.8% | 600 |
| 2023/08/29 | 1,784 | 1,787 | 1,715 | 1,787 | +37 | +2.1% | 2,000 |
| 2023/08/28 | 1,745 | 1,750 | 1,745 | 1,750 | +19 | +1.1% | 400 |
| 2023/08/25 | 1,730 | 1,731 | 1,730 | 1,731 | +1 | +0.1% | 200 |
| 2023/08/24 | 1,717 | 1,730 | 1,715 | 1,730 | +20 | +1.2% | 400 |
| 2023/08/23 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 200 |
| 2023/08/22 | 1,720 | 1,720 | 1,709 | 1,710 | ±0 | ±0% | 2,000 |
| 2023/08/21 | 1,684 | 1,710 | 1,684 | 1,710 | +41 | +2.5% | 200 |
| 2023/08/18 | 1,669 | 1,669 | 1,669 | 1,669 | -5 | -0.3% | 100 |
| 2023/08/17 | 1,674 | 1,674 | 1,674 | 1,674 | -1 | -0.1% | 100 |
| 2023/08/16 | 1,675 | 1,675 | 1,675 | 1,675 | -25 | -1.5% | 100 |
| 2023/08/15 | 1,717 | 1,720 | 1,680 | 1,700 | -20 | -1.2% | 2,600 |
| 2023/08/14 | 1,668 | 1,720 | 1,668 | 1,720 | +57 | +3.4% | 300 |
| 2023/08/10 | 1,661 | 1,663 | 1,661 | 1,663 | +3 | +0.2% | 200 |
| 2023/08/09 | 1,660 | 1,660 | 1,660 | 1,660 | -1 | -0.1% | 600 |
| 2023/08/08 | 1,660 | 1,661 | 1,660 | 1,661 | -6 | -0.4% | 200 |
| 2023/08/07 | 1,667 | 1,667 | 1,667 | 1,667 | - | - | 100 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/01 | 1,713 | 1,713 | 1,673 | 1,673 | -15 | -0.9% | 300 |
| 2023/07/31 | 1,688 | 1,688 | 1,688 | 1,688 | +28 | +1.7% | 1,300 |
| 2023/07/28 | 1,697 | 1,697 | 1,660 | 1,660 | -40 | -2.4% | 1,500 |
| 2023/07/27 | 1,687 | 1,727 | 1,687 | 1,700 | +24 | +1.4% | 500 |
| 2023/07/26 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 100 |
| 2023/07/25 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 200 |
| 2023/07/24 | 1,675 | 1,676 | 1,675 | 1,676 | +1 | +0.1% | 200 |
| 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 |
251～
300
件表示中 / 3544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 | 180,000円 | +2.4% | +3.0% | 1.94% | 9.25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 |
| アセンテック | 58,800円 | +60.6% | +35.3% | 1.70% | 12.01倍 | 2.41倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ＮａＩＴＯ | 14,500円 | +7.8% | +72.1% | 3.45% | 12.61倍 | 0.62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 |
| リリカラ | 60,900円 | +8.0% | -75.2% | 5.91% | 15.96倍 | 0.89倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| 久 世 | 166,300円 | +3.9% | -25.2% | 0.90% | 5.92倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
