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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 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 |
| 2023/03/15 | 1,685 | 1,685 | 1,562 | 1,575 | - | - | 3,100 |
551～
600
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
