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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 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 |
| 2023/05/30 | 1,698 | 1,698 | 1,679 | 1,679 | -167 | -9% | 9,100 |
501～
550
件表示中 / 3769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 | 177,900円 | +3.1% | +0.7% | 2.08% | 8.10倍 | 0.45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 |
| ヤマシタヘルケア | 314,500円 | +4.9% | -30.5% | 2.23% | 22.57倍 | 0.89倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| キムラ | 51,000円 | +8.7% | -18.8% | 2.75% | 8.40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
