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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/06/11 | 1,709 | 1,709 | 1,701 | 1,701 | -6 | -0.4% | 800 |
| 2025/06/10 | 1,707 | 1,708 | 1,707 | 1,707 | ±0 | ±0% | 900 |
| 2025/06/09 | 1,705 | 1,707 | 1,700 | 1,707 | +2 | +0.1% | 1,100 |
| 2025/06/06 | 1,714 | 1,714 | 1,705 | 1,705 | -9 | -0.5% | 300 |
| 2025/06/05 | 1,713 | 1,714 | 1,702 | 1,714 | -11 | -0.6% | 1,700 |
| 2025/06/04 | 1,722 | 1,725 | 1,722 | 1,725 | +3 | +0.2% | 700 |
| 2025/06/03 | 1,723 | 1,723 | 1,722 | 1,722 | -1 | -0.1% | 900 |
| 2025/06/02 | 1,756 | 1,756 | 1,710 | 1,723 | -33 | -1.9% | 3,300 |
| 2025/05/30 | 1,760 | 1,762 | 1,750 | 1,756 | +1 | +0.1% | 3,400 |
| 2025/05/29 | 1,751 | 1,799 | 1,746 | 1,755 | -113 | -6% | 15,600 |
| 2025/05/28 | 1,845 | 1,868 | 1,827 | 1,868 | +26 | +1.4% | 9,500 |
| 2025/05/27 | 1,834 | 1,842 | 1,826 | 1,842 | +10 | +0.5% | 4,300 |
| 2025/05/26 | 1,838 | 1,838 | 1,820 | 1,832 | -6 | -0.3% | 4,000 |
| 2025/05/23 | 1,829 | 1,842 | 1,819 | 1,838 | -11 | -0.6% | 4,400 |
| 2025/05/22 | 1,840 | 1,850 | 1,832 | 1,849 | +9 | +0.5% | 2,100 |
| 2025/05/21 | 1,835 | 1,842 | 1,830 | 1,840 | +11 | +0.6% | 1,300 |
| 2025/05/20 | 1,816 | 1,829 | 1,816 | 1,829 | +13 | +0.7% | 1,300 |
| 2025/05/19 | 1,814 | 1,825 | 1,814 | 1,816 | +11 | +0.6% | 1,300 |
| 2025/05/16 | 1,802 | 1,817 | 1,802 | 1,805 | -1 | -0.1% | 700 |
| 2025/05/15 | 1,825 | 1,825 | 1,800 | 1,806 | +6 | +0.3% | 2,800 |
| 2025/05/14 | 1,825 | 2,013 | 1,791 | 1,800 | -24 | -1.3% | 47,100 |
| 2025/05/13 | 1,823 | 1,824 | 1,823 | 1,824 | +1 | +0.1% | 1,400 |
| 2025/05/12 | 1,820 | 1,824 | 1,819 | 1,823 | +5 | +0.3% | 2,200 |
| 2025/05/09 | 1,820 | 1,822 | 1,818 | 1,818 | +7 | +0.4% | 1,000 |
| 2025/05/08 | 1,814 | 1,820 | 1,810 | 1,811 | +5 | +0.3% | 2,100 |
| 2025/05/07 | 1,818 | 1,818 | 1,803 | 1,806 | -9 | -0.5% | 2,400 |
| 2025/05/02 | 1,825 | 1,825 | 1,802 | 1,815 | -10 | -0.5% | 3,400 |
| 2025/05/01 | 1,818 | 1,826 | 1,818 | 1,825 | +7 | +0.4% | 500 |
| 2025/04/30 | 1,827 | 1,834 | 1,818 | 1,818 | -5 | -0.3% | 4,600 |
| 2025/04/28 | 1,832 | 1,833 | 1,811 | 1,823 | ±0 | ±0% | 4,100 |
| 2025/04/25 | 1,833 | 1,833 | 1,808 | 1,823 | +3 | +0.2% | 1,600 |
| 2025/04/24 | 1,815 | 1,830 | 1,800 | 1,820 | +5 | +0.3% | 4,500 |
| 2025/04/23 | 1,808 | 1,817 | 1,808 | 1,815 | +10 | +0.6% | 600 |
| 2025/04/22 | 1,800 | 1,805 | 1,799 | 1,805 | +7 | +0.4% | 600 |
| 2025/04/21 | 1,808 | 1,814 | 1,790 | 1,798 | +8 | +0.4% | 3,800 |
| 2025/04/18 | 1,800 | 1,805 | 1,790 | 1,790 | -15 | -0.8% | 1,000 |
| 2025/04/17 | 1,809 | 1,809 | 1,805 | 1,805 | -4 | -0.2% | 600 |
| 2025/04/16 | 1,809 | 1,809 | 1,809 | 1,809 | +8 | +0.4% | 200 |
| 2025/04/15 | 1,799 | 1,801 | 1,780 | 1,801 | +31 | +1.8% | 1,200 |
| 2025/04/14 | 1,745 | 1,808 | 1,745 | 1,770 | +78 | +4.6% | 2,300 |
| 2025/04/11 | 1,721 | 1,721 | 1,692 | 1,692 | -29 | -1.7% | 1,300 |
| 2025/04/10 | 1,716 | 1,750 | 1,716 | 1,721 | +30 | +1.8% | 700 |
| 2025/04/09 | 1,645 | 1,691 | 1,626 | 1,691 | +6 | +0.4% | 600 |
| 2025/04/08 | 1,685 | 1,697 | 1,685 | 1,685 | +88 | +5.5% | 800 |
| 2025/04/07 | 1,622 | 1,622 | 1,587 | 1,597 | -158 | -9% | 3,200 |
| 2025/04/04 | 1,790 | 1,790 | 1,750 | 1,755 | -59 | -3.3% | 2,800 |
| 2025/04/03 | 1,800 | 1,817 | 1,795 | 1,814 | +11 | +0.6% | 1,500 |
| 2025/04/02 | 1,824 | 1,839 | 1,803 | 1,803 | -15 | -0.8% | 2,800 |
1～
50
件表示中 / 3720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 | 169,100円 | - | - | 2.19% | 8.49倍 | 0.44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 |
| 横丸魚 | 100,700円 | +4.2% | +12.7% | 2.98% | 11.66倍 | 0.37倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| ヤシマキザイ | - | +3.3% | - | - | - | - |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| 神 栄 | 173,700円 | +3.3% | +18.8% | 5.76% | 4.85倍 | 0.77倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| タカショー | 40,700円 | +9.3% | +388.0% | 1.23% | 56.22倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
