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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,852 | 1,866 | 1,852 | 1,866 | +16 | +0.9% | 200 |
| 2024/03/18 | 1,856 | 1,865 | 1,850 | 1,850 | - | - | 800 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 1,855 | 1,855 | 1,855 | 1,855 | - | - | 100 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 1,854 | 1,870 | 1,854 | 1,854 | ±0 | ±0% | 1,000 |
| 2024/03/08 | 1,880 | 1,880 | 1,854 | 1,854 | - | - | 200 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 1,883 | 1,884 | 1,853 | 1,853 | -31 | -1.6% | 400 |
| 2024/03/05 | 1,884 | 1,884 | 1,884 | 1,884 | ±0 | ±0% | 100 |
| 2024/03/04 | 1,884 | 1,884 | 1,884 | 1,884 | -6 | -0.3% | 1,100 |
| 2024/03/01 | 1,890 | 1,890 | 1,890 | 1,890 | +22 | +1.2% | 1,600 |
| 2024/02/29 | 1,875 | 1,875 | 1,866 | 1,868 | -2 | -0.1% | 2,000 |
| 2024/02/28 | 1,867 | 1,870 | 1,867 | 1,870 | +3 | +0.2% | 1,800 |
| 2024/02/27 | 1,867 | 1,867 | 1,864 | 1,867 | +2 | +0.1% | 1,700 |
| 2024/02/26 | 1,845 | 1,865 | 1,845 | 1,865 | +24 | +1.3% | 1,500 |
| 2024/02/22 | 1,840 | 1,841 | 1,839 | 1,841 | +2 | +0.1% | 400 |
| 2024/02/21 | 1,838 | 1,839 | 1,836 | 1,839 | +4 | +0.2% | 500 |
| 2024/02/20 | 1,830 | 1,835 | 1,830 | 1,835 | +7 | +0.4% | 400 |
| 2024/02/19 | 1,816 | 1,828 | 1,816 | 1,828 | +24 | +1.3% | 500 |
| 2024/02/16 | 1,815 | 1,815 | 1,804 | 1,804 | +3 | +0.2% | 500 |
| 2024/02/15 | 1,801 | 1,801 | 1,801 | 1,801 | ±0 | ±0% | 100 |
| 2024/02/14 | 1,801 | 1,801 | 1,801 | 1,801 | -12 | -0.7% | 200 |
| 2024/02/13 | 1,810 | 1,813 | 1,810 | 1,813 | +3 | +0.2% | 3,900 |
| 2024/02/09 | 1,811 | 1,811 | 1,810 | 1,810 | ±0 | ±0% | 300 |
| 2024/02/08 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 200 |
| 2024/02/07 | 1,809 | 1,810 | 1,809 | 1,810 | - | - | 400 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 1,801 | 1,801 | 1,801 | 1,801 | ±0 | ±0% | 100 |
| 2024/02/02 | 1,819 | 1,819 | 1,801 | 1,801 | -2 | -0.1% | 200 |
| 2024/02/01 | 1,817 | 1,817 | 1,801 | 1,803 | -2 | -0.1% | 300 |
| 2024/01/31 | 1,805 | 1,805 | 1,805 | 1,805 | +22 | +1.2% | 100 |
| 2024/01/30 | 1,804 | 1,804 | 1,783 | 1,783 | -21 | -1.2% | 200 |
| 2024/01/29 | 1,828 | 1,828 | 1,804 | 1,804 | +29 | +1.6% | 1,700 |
| 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 |
351～
400
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 | 179,900円 | +3.1% | +0.7% | 2.06% | 8.19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 | 46,600円 | +9.3% | +388.0% | 1.07% | 64.37倍 | 0.63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 | 51,000円 | +8.7% | -18.8% | 2.75% | 8.41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 | 13,700円 | +3.3% | +11.6% | 2.92% | 21.44倍 | 0.58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
