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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,720 | 1,784 | 1,720 | 1,734 | +7 | +0.4% | 1,900 |
| 2023/02/22 | 1,760 | 1,760 | 1,712 | 1,727 | - | - | 3,900 |
| 2023/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/20 | 1,751 | 1,752 | 1,751 | 1,752 | +3 | +0.2% | 200 |
| 2023/02/17 | 1,726 | 1,749 | 1,726 | 1,749 | - | - | 200 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 1,800 | 1,800 | 1,766 | 1,766 | -46 | -2.5% | 200 |
| 2023/02/14 | 1,812 | 1,812 | 1,809 | 1,812 | +4 | +0.2% | 1,000 |
| 2023/02/13 | 1,808 | 1,808 | 1,808 | 1,808 | ±0 | ±0% | 200 |
| 2023/02/10 | 1,808 | 1,808 | 1,768 | 1,808 | - | - | 2,700 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 1,807 | 1,808 | 1,807 | 1,808 | - | - | 300 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 1,806 | 1,808 | 1,806 | 1,808 | +8 | +0.4% | 1,400 |
| 2023/01/27 | 1,790 | 1,800 | 1,790 | 1,800 | +9 | +0.5% | 900 |
| 2023/01/26 | 1,791 | 1,791 | 1,791 | 1,791 | -5 | -0.3% | 100 |
| 2023/01/25 | 1,796 | 1,796 | 1,796 | 1,796 | ±0 | ±0% | 200 |
| 2023/01/24 | 1,800 | 1,800 | 1,796 | 1,796 | ±0 | ±0% | 2,200 |
| 2023/01/23 | 1,802 | 1,802 | 1,796 | 1,796 | +25 | +1.4% | 800 |
| 2023/01/20 | 1,771 | 1,771 | 1,771 | 1,771 | - | - | 100 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 300 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 400 |
| 2023/01/10 | 1,780 | 1,780 | 1,780 | 1,780 | - | - | 900 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 1,780 | 1,780 | 1,780 | 1,780 | +20 | +1.1% | 100 |
| 2022/12/30 | 1,800 | 1,800 | 1,760 | 1,760 | -40 | -2.2% | 400 |
| 2022/12/29 | 1,710 | 1,800 | 1,710 | 1,800 | - | - | 1,600 |
| 2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/27 | 1,812 | 1,822 | 1,661 | 1,661 | -78 | -4.5% | 3,800 |
| 2022/12/26 | 1,739 | 1,739 | 1,739 | 1,739 | - | - | 100 |
| 2022/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 1,737 | 1,737 | 1,710 | 1,710 | ±0 | ±0% | 200 |
| 2022/12/20 | 1,761 | 1,761 | 1,710 | 1,710 | ±0 | ±0% | 4,800 |
| 2022/12/19 | 1,681 | 1,710 | 1,681 | 1,710 | - | - | 2,000 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 1,605 | 1,633 | 1,605 | 1,633 | +46 | +2.9% | 200 |
| 2022/12/13 | 1,587 | 1,587 | 1,587 | 1,587 | - | - | 500 |
301～
350
件表示中 / 3457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 | 198,700円 | +2.5% | -3.2% | 1.76% | 11.05倍 | 0.55倍 |
|
バルブ、継ぎ手等配管機材の専門商社。バルブ販売高３位。中京地盤に全国展開、地域密着強化 |
| 北 恵 | 86,200円 | +3.6% | +1.5% | 3.25% | 10.52倍 | 0.60倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| ＧＦＣ | 148,600円 | +9.3% | -1.0% | 1.55% | 14.44倍 | 0.49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 |
| タビオ | 120,600円 | +2.1% | +11.0% | 2.49% | 16.02倍 | 1.83倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| トミタ | 132,800円 | +6.0% | +1.6% | 1.51% | 12.08倍 | 0.59倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
