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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 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 |
| 2023/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/13 | 1,790 | 1,790 | 1,714 | 1,740 | -60 | -3.3% | 400 |
301～
350
件表示中 / 3683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 | - | - | 1.96% | 8.99倍 | 0.47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 |
| 中山福 | 38,800円 | +0.5% | - | 2.58% | 13.90倍 | 0.33倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| クロスプラス | 101,100円 | +3.2% | +9.8% | 4.55% | 6.23倍 | 0.44倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| デンキョーＧ | 113,100円 | +2.6% | - | 3.54% | 22.06倍 | 0.26倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
