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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,768 | 1,790 | 1,768 | 1,790 | +15 | +0.8% | 600 |
| 2025/08/21 | 1,766 | 1,782 | 1,766 | 1,775 | +9 | +0.5% | 500 |
| 2025/08/20 | 1,780 | 1,790 | 1,766 | 1,766 | -14 | -0.8% | 2,300 |
| 2025/08/19 | 1,780 | 1,780 | 1,780 | 1,780 | +4 | +0.2% | 100 |
| 2025/08/18 | 1,780 | 1,790 | 1,776 | 1,776 | - | - | 300 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 1,775 | 1,775 | 1,774 | 1,774 | -12 | -0.7% | 300 |
| 2025/08/13 | 1,787 | 1,788 | 1,786 | 1,786 | -1 | -0.1% | 1,700 |
| 2025/08/12 | 1,774 | 1,787 | 1,774 | 1,787 | +13 | +0.7% | 500 |
| 2025/08/08 | 1,780 | 1,780 | 1,774 | 1,774 | -6 | -0.3% | 700 |
| 2025/08/07 | 1,790 | 1,790 | 1,780 | 1,780 | - | - | 600 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 1,784 | 1,784 | 1,784 | 1,784 | -3 | -0.2% | 100 |
| 2025/08/04 | 1,784 | 1,787 | 1,784 | 1,787 | +3 | +0.2% | 500 |
| 2025/08/01 | 1,766 | 1,785 | 1,766 | 1,784 | +20 | +1.1% | 300 |
| 2025/07/31 | 1,789 | 1,789 | 1,764 | 1,764 | +1 | +0.1% | 300 |
| 2025/07/30 | 1,801 | 1,801 | 1,763 | 1,763 | -20 | -1.1% | 200 |
| 2025/07/29 | 1,801 | 1,801 | 1,783 | 1,783 | +11 | +0.6% | 1,700 |
| 2025/07/28 | 1,762 | 1,800 | 1,762 | 1,772 | +10 | +0.6% | 2,100 |
| 2025/07/25 | 1,786 | 1,786 | 1,757 | 1,762 | -24 | -1.3% | 300 |
| 2025/07/24 | 1,786 | 1,789 | 1,750 | 1,786 | +23 | +1.3% | 1,400 |
| 2025/07/23 | 1,783 | 1,783 | 1,760 | 1,763 | -20 | -1.1% | 2,000 |
| 2025/07/22 | 1,783 | 1,783 | 1,783 | 1,783 | +28 | +1.6% | 100 |
| 2025/07/18 | 1,787 | 1,787 | 1,755 | 1,755 | -21 | -1.2% | 1,300 |
| 2025/07/17 | 1,809 | 1,809 | 1,776 | 1,776 | +7 | +0.4% | 4,900 |
| 2025/07/16 | 1,760 | 1,769 | 1,760 | 1,769 | +12 | +0.7% | 900 |
| 2025/07/15 | 1,772 | 1,773 | 1,757 | 1,757 | -15 | -0.8% | 2,600 |
| 2025/07/14 | 1,738 | 1,787 | 1,738 | 1,772 | +34 | +2% | 8,900 |
| 2025/07/11 | 1,732 | 1,740 | 1,732 | 1,738 | +6 | +0.3% | 1,900 |
| 2025/07/10 | 1,732 | 1,737 | 1,732 | 1,732 | +12 | +0.7% | 700 |
| 2025/07/09 | 1,732 | 1,733 | 1,720 | 1,720 | - | - | 600 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 1,715 | 1,715 | 1,715 | 1,715 | +3 | +0.2% | 200 |
| 2025/07/04 | 1,723 | 1,723 | 1,712 | 1,712 | +4 | +0.2% | 300 |
| 2025/07/03 | 1,707 | 1,708 | 1,707 | 1,708 | +1 | +0.1% | 200 |
| 2025/07/02 | 1,703 | 1,707 | 1,703 | 1,707 | -13 | -0.8% | 300 |
| 2025/07/01 | 1,737 | 1,737 | 1,720 | 1,720 | -17 | -1% | 300 |
| 2025/06/30 | 1,745 | 1,745 | 1,706 | 1,737 | +32 | +1.9% | 1,800 |
| 2025/06/27 | 1,708 | 1,714 | 1,705 | 1,705 | +9 | +0.5% | 600 |
| 2025/06/26 | 1,693 | 1,696 | 1,693 | 1,696 | +3 | +0.2% | 300 |
| 2025/06/25 | 1,711 | 1,711 | 1,693 | 1,693 | -4 | -0.2% | 500 |
| 2025/06/24 | 1,710 | 1,710 | 1,697 | 1,697 | -10 | -0.6% | 900 |
| 2025/06/23 | 1,707 | 1,707 | 1,707 | 1,707 | ±0 | ±0% | 600 |
| 2025/06/20 | 1,704 | 1,707 | 1,704 | 1,707 | +3 | +0.2% | 500 |
| 2025/06/19 | 1,705 | 1,705 | 1,704 | 1,704 | -1 | -0.1% | 400 |
| 2025/06/18 | 1,705 | 1,705 | 1,705 | 1,705 | ±0 | ±0% | 600 |
| 2025/06/17 | 1,704 | 1,708 | 1,704 | 1,705 | +1 | +0.1% | 400 |
| 2025/06/16 | 1,691 | 1,704 | 1,691 | 1,704 | +13 | +0.8% | 800 |
| 2025/06/13 | 1,703 | 1,705 | 1,691 | 1,691 | -11 | -0.6% | 1,100 |
| 2025/06/12 | 1,714 | 1,714 | 1,702 | 1,702 | +1 | +0.1% | 500 |
1～
50
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 | 179,000円 | +3.1% | +0.7% | 2.07% | 8.15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 | 45,400円 | +9.3% | +388.0% | 1.10% | 62.71倍 | 0.61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 | 51,200円 | +8.7% | -18.8% | 2.73% | 8.44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 | 13,900円 | +3.3% | +11.6% | 2.88% | 21.75倍 | 0.59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
