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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 1,698 | 1,698 | 1,679 | 1,679 | -167 | -9% | 9,100 |
| 2023/05/29 | 1,841 | 1,849 | 1,835 | 1,846 | +5 | +0.3% | 9,300 |
| 2023/05/26 | 1,834 | 1,844 | 1,834 | 1,841 | +7 | +0.4% | 4,900 |
| 2023/05/25 | 1,834 | 1,837 | 1,834 | 1,834 | ±0 | ±0% | 1,200 |
| 2023/05/24 | 1,828 | 1,835 | 1,828 | 1,834 | +6 | +0.3% | 1,600 |
| 2023/05/23 | 1,828 | 1,832 | 1,827 | 1,828 | +2 | +0.1% | 1,200 |
| 2023/05/22 | 1,820 | 1,826 | 1,820 | 1,826 | +11 | +0.6% | 700 |
| 2023/05/19 | 1,804 | 1,815 | 1,804 | 1,815 | +12 | +0.7% | 600 |
| 2023/05/18 | 1,814 | 1,827 | 1,801 | 1,803 | -25 | -1.4% | 700 |
| 2023/05/17 | 1,790 | 1,828 | 1,790 | 1,828 | +28 | +1.6% | 500 |
| 2023/05/16 | 1,810 | 1,811 | 1,800 | 1,800 | -10 | -0.6% | 1,500 |
| 2023/05/15 | 1,842 | 1,842 | 1,800 | 1,810 | ±0 | ±0% | 1,700 |
| 2023/05/12 | 1,810 | 1,830 | 1,807 | 1,810 | ±0 | ±0% | 1,400 |
| 2023/05/11 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 1,000 |
| 2023/05/10 | 1,824 | 1,825 | 1,800 | 1,810 | +10 | +0.6% | 2,100 |
| 2023/05/09 | 1,810 | 1,822 | 1,800 | 1,800 | -10 | -0.6% | 2,000 |
| 2023/05/08 | 1,790 | 1,810 | 1,790 | 1,810 | +20 | +1.1% | 1,000 |
| 2023/05/02 | 1,781 | 1,808 | 1,781 | 1,790 | +9 | +0.5% | 700 |
| 2023/05/01 | 1,807 | 1,808 | 1,780 | 1,781 | +14 | +0.8% | 2,200 |
| 2023/04/28 | 1,780 | 1,798 | 1,751 | 1,767 | -9 | -0.5% | 1,500 |
| 2023/04/27 | 1,770 | 1,789 | 1,770 | 1,776 | +21 | +1.2% | 700 |
| 2023/04/26 | 1,750 | 1,755 | 1,750 | 1,755 | +5 | +0.3% | 700 |
| 2023/04/25 | 1,749 | 1,750 | 1,749 | 1,750 | +12 | +0.7% | 300 |
| 2023/04/24 | 1,738 | 1,738 | 1,738 | 1,738 | ±0 | ±0% | 300 |
| 2023/04/21 | 1,730 | 1,740 | 1,730 | 1,738 | +8 | +0.5% | 700 |
| 2023/04/20 | 1,714 | 1,730 | 1,714 | 1,730 | +25 | +1.5% | 300 |
| 2023/04/19 | 1,710 | 1,710 | 1,690 | 1,705 | -5 | -0.3% | 500 |
| 2023/04/18 | 1,687 | 1,710 | 1,687 | 1,710 | +17 | +1% | 400 |
| 2023/04/17 | 1,731 | 1,731 | 1,680 | 1,693 | -47 | -2.7% | 3,100 |
| 2023/04/14 | 1,744 | 1,744 | 1,722 | 1,740 | +18 | +1% | 1,800 |
| 2023/04/13 | 1,700 | 1,849 | 1,692 | 1,722 | +23 | +1.4% | 11,900 |
| 2023/04/12 | 1,679 | 1,699 | 1,679 | 1,699 | +20 | +1.2% | 1,100 |
| 2023/04/11 | 1,672 | 1,679 | 1,672 | 1,679 | +7 | +0.4% | 1,700 |
| 2023/04/10 | 1,678 | 1,678 | 1,672 | 1,672 | +22 | +1.3% | 600 |
| 2023/04/07 | 1,651 | 1,652 | 1,650 | 1,650 | -9 | -0.5% | 500 |
| 2023/04/06 | 1,660 | 1,660 | 1,655 | 1,659 | +10 | +0.6% | 700 |
| 2023/04/05 | 1,660 | 1,660 | 1,649 | 1,649 | -8 | -0.5% | 1,500 |
| 2023/04/04 | 1,654 | 1,679 | 1,649 | 1,657 | +8 | +0.5% | 1,100 |
| 2023/04/03 | 1,659 | 1,659 | 1,620 | 1,649 | +23 | +1.4% | 3,500 |
| 2023/03/31 | 1,613 | 1,626 | 1,604 | 1,626 | +16 | +1% | 3,000 |
| 2023/03/30 | 1,601 | 1,610 | 1,600 | 1,610 | +27 | +1.7% | 1,300 |
| 2023/03/29 | 1,628 | 1,677 | 1,560 | 1,583 | -37 | -2.3% | 7,000 |
| 2023/03/28 | 1,620 | 1,620 | 1,620 | 1,620 | +10 | +0.6% | 700 |
| 2023/03/27 | 1,619 | 1,619 | 1,610 | 1,610 | +20 | +1.3% | 700 |
| 2023/03/24 | 1,585 | 1,590 | 1,585 | 1,590 | +10 | +0.6% | 500 |
| 2023/03/23 | 1,562 | 1,580 | 1,562 | 1,580 | +27 | +1.7% | 700 |
| 2023/03/22 | 1,553 | 1,555 | 1,553 | 1,553 | +1 | +0.1% | 300 |
| 2023/03/20 | 1,550 | 1,552 | 1,533 | 1,552 | +19 | +1.2% | 1,300 |
| 2023/03/17 | 1,560 | 1,629 | 1,514 | 1,533 | -17 | -1.1% | 9,200 |
| 2023/03/16 | 1,615 | 1,651 | 1,530 | 1,550 | -25 | -1.6% | 11,400 |
501～
550
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 | 99,700円 | +4.2% | +12.7% | 3.01% | 11.54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 | 260,000円 | +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 | 175,200円 | +3.3% | +18.8% | 5.71% | 4.89倍 | 0.78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 | 41,000円 | +9.3% | +388.0% | 1.22% | 56.63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
