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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 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 |
51～
100
件表示中 / 3454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 | 198,900円 | +2.5% | -3.2% | 1.76% | 11.07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 | 85,800円 | +3.6% | +1.5% | 3.26% | 10.46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 |
| デンキョーＧ | 128,600円 | +2.6% | - | 3.11% | 25.02倍 | 0.29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 |
| サンリン | 69,200円 | -6.4% | +27.7% | - | - | - |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| トミタ | 135,900円 | +6.0% | +1.6% | 1.47% | 12.36倍 | 0.61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
