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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,660 | 1,660 | 1,660 | 1,660 | -1 | -0.1% | 600 |
| 2023/08/08 | 1,660 | 1,661 | 1,660 | 1,661 | -6 | -0.4% | 200 |
| 2023/08/07 | 1,667 | 1,667 | 1,667 | 1,667 | - | - | 100 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/01 | 1,713 | 1,713 | 1,673 | 1,673 | -15 | -0.9% | 300 |
| 2023/07/31 | 1,688 | 1,688 | 1,688 | 1,688 | +28 | +1.7% | 1,300 |
| 2023/07/28 | 1,697 | 1,697 | 1,660 | 1,660 | -40 | -2.4% | 1,500 |
| 2023/07/27 | 1,687 | 1,727 | 1,687 | 1,700 | +24 | +1.4% | 500 |
| 2023/07/26 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 100 |
| 2023/07/25 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 200 |
| 2023/07/24 | 1,675 | 1,676 | 1,675 | 1,676 | +1 | +0.1% | 200 |
| 2023/07/21 | 1,680 | 1,680 | 1,675 | 1,675 | +4 | +0.2% | 500 |
| 2023/07/20 | 1,672 | 1,672 | 1,671 | 1,671 | ±0 | ±0% | 400 |
| 2023/07/19 | 1,750 | 1,750 | 1,655 | 1,671 | -29 | -1.7% | 6,100 |
| 2023/07/18 | 1,731 | 1,731 | 1,700 | 1,700 | -30 | -1.7% | 700 |
| 2023/07/14 | 1,711 | 1,735 | 1,711 | 1,730 | +12 | +0.7% | 1,900 |
| 2023/07/13 | 1,676 | 1,718 | 1,676 | 1,718 | +3 | +0.2% | 800 |
| 2023/07/12 | 1,693 | 1,715 | 1,693 | 1,715 | +22 | +1.3% | 1,700 |
| 2023/07/11 | 1,697 | 1,697 | 1,692 | 1,693 | +33 | +2% | 700 |
| 2023/07/10 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 100 |
| 2023/07/07 | 1,660 | 1,660 | 1,660 | 1,660 | -1 | -0.1% | 100 |
| 2023/07/06 | 1,701 | 1,701 | 1,661 | 1,661 | -24 | -1.4% | 600 |
| 2023/07/05 | 1,650 | 1,685 | 1,650 | 1,685 | +44 | +2.7% | 300 |
| 2023/07/04 | 1,660 | 1,660 | 1,640 | 1,641 | -20 | -1.2% | 500 |
| 2023/07/03 | 1,685 | 1,685 | 1,661 | 1,661 | -19 | -1.1% | 600 |
| 2023/06/30 | 1,683 | 1,683 | 1,680 | 1,680 | +9 | +0.5% | 200 |
| 2023/06/29 | 1,709 | 1,709 | 1,640 | 1,671 | -14 | -0.8% | 3,500 |
| 2023/06/28 | 1,736 | 1,736 | 1,663 | 1,685 | -41 | -2.4% | 3,800 |
| 2023/06/27 | 1,690 | 1,850 | 1,670 | 1,726 | +33 | +1.9% | 17,400 |
| 2023/06/26 | 1,658 | 1,693 | 1,658 | 1,693 | +64 | +3.9% | 1,100 |
| 2023/06/23 | 1,629 | 1,629 | 1,629 | 1,629 | +1 | +0.1% | 1,100 |
| 2023/06/22 | 1,628 | 1,628 | 1,628 | 1,628 | +1 | +0.1% | 100 |
| 2023/06/21 | 1,626 | 1,627 | 1,626 | 1,627 | +1 | +0.1% | 300 |
| 2023/06/20 | 1,625 | 1,630 | 1,625 | 1,626 | +1 | +0.1% | 400 |
| 2023/06/19 | 1,631 | 1,631 | 1,625 | 1,625 | -6 | -0.4% | 300 |
| 2023/06/16 | 1,631 | 1,631 | 1,631 | 1,631 | ±0 | ±0% | 300 |
| 2023/06/15 | 1,656 | 1,656 | 1,631 | 1,631 | -25 | -1.5% | 200 |
| 2023/06/14 | 1,632 | 1,656 | 1,631 | 1,656 | +25 | +1.5% | 600 |
| 2023/06/13 | 1,664 | 1,664 | 1,630 | 1,631 | +1 | +0.1% | 1,000 |
| 2023/06/12 | 1,630 | 1,630 | 1,630 | 1,630 | +21 | +1.3% | 100 |
| 2023/06/09 | 1,615 | 1,615 | 1,609 | 1,609 | -1 | -0.1% | 700 |
| 2023/06/08 | 1,623 | 1,629 | 1,610 | 1,610 | -1 | -0.1% | 1,200 |
| 2023/06/07 | 1,619 | 1,620 | 1,610 | 1,611 | -8 | -0.5% | 1,200 |
| 2023/06/06 | 1,630 | 1,630 | 1,619 | 1,619 | -12 | -0.7% | 1,100 |
| 2023/06/05 | 1,640 | 1,640 | 1,631 | 1,631 | -9 | -0.5% | 800 |
| 2023/06/02 | 1,640 | 1,640 | 1,639 | 1,640 | +4 | +0.2% | 700 |
| 2023/06/01 | 1,668 | 1,668 | 1,631 | 1,636 | -20 | -1.2% | 1,200 |
| 2023/05/31 | 1,679 | 1,685 | 1,655 | 1,656 | -23 | -1.4% | 3,100 |
451～
500
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
