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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,567 | 1,580 | 1,567 | 1,580 | -48 | -2.9% | 200 |
| 2022/08/01 | 1,628 | 1,628 | 1,628 | 1,628 | +9 | +0.6% | 200 |
| 2022/07/29 | 1,619 | 1,619 | 1,619 | 1,619 | -1 | -0.1% | 1,400 |
| 2022/07/28 | 1,600 | 1,620 | 1,592 | 1,620 | +20 | +1.3% | 300 |
| 2022/07/27 | 1,563 | 1,600 | 1,563 | 1,600 | +39 | +2.5% | 1,000 |
| 2022/07/26 | 1,561 | 1,561 | 1,561 | 1,561 | ±0 | ±0% | 400 |
| 2022/07/25 | 1,561 | 1,561 | 1,561 | 1,561 | -35 | -2.2% | 100 |
| 2022/07/22 | 1,596 | 1,596 | 1,596 | 1,596 | ±0 | ±0% | 500 |
| 2022/07/21 | 1,596 | 1,596 | 1,596 | 1,596 | ±0 | ±0% | 200 |
| 2022/07/20 | 1,596 | 1,596 | 1,596 | 1,596 | ±0 | ±0% | 100 |
| 2022/07/19 | 1,596 | 1,596 | 1,596 | 1,596 | +46 | +3% | 4,800 |
| 2022/07/15 | 1,553 | 1,553 | 1,543 | 1,550 | -27 | -1.7% | 800 |
| 2022/07/14 | 1,565 | 1,577 | 1,563 | 1,577 | +24 | +1.5% | 1,700 |
| 2022/07/13 | 1,548 | 1,553 | 1,542 | 1,553 | +5 | +0.3% | 400 |
| 2022/07/12 | 1,538 | 1,548 | 1,538 | 1,548 | -30 | -1.9% | 400 |
| 2022/07/11 | 1,578 | 1,578 | 1,578 | 1,578 | ±0 | ±0% | 700 |
| 2022/07/08 | 1,546 | 1,578 | 1,546 | 1,578 | - | - | 500 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 1,533 | 1,546 | 1,533 | 1,546 | +13 | +0.8% | 500 |
| 2022/07/05 | 1,532 | 1,533 | 1,532 | 1,533 | +1 | +0.1% | 500 |
| 2022/07/04 | 1,545 | 1,555 | 1,532 | 1,532 | -53 | -3.3% | 600 |
| 2022/07/01 | 1,585 | 1,585 | 1,585 | 1,585 | - | - | 300 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,579 | 1,579 | 1,539 | 1,539 | -11 | -0.7% | 1,800 |
| 2022/06/28 | 1,538 | 1,550 | 1,538 | 1,550 | +12 | +0.8% | 300 |
| 2022/06/27 | 1,538 | 1,538 | 1,538 | 1,538 | +3 | +0.2% | 100 |
| 2022/06/24 | 1,535 | 1,535 | 1,535 | 1,535 | - | - | 200 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,562 | 1,562 | 1,562 | 1,562 | ±0 | ±0% | 1,600 |
| 2022/06/21 | 1,532 | 1,572 | 1,532 | 1,562 | +31 | +2% | 300 |
| 2022/06/20 | 1,532 | 1,532 | 1,531 | 1,531 | - | - | 300 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,563 | 1,563 | 1,531 | 1,531 | -32 | -2% | 400 |
| 2022/06/15 | 1,531 | 1,571 | 1,531 | 1,563 | +28 | +1.8% | 400 |
| 2022/06/14 | 1,535 | 1,535 | 1,535 | 1,535 | ±0 | ±0% | 100 |
| 2022/06/13 | 1,535 | 1,535 | 1,535 | 1,535 | +1 | +0.1% | 100 |
| 2022/06/10 | 1,530 | 1,536 | 1,530 | 1,534 | +4 | +0.3% | 300 |
| 2022/06/09 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
| 2022/06/08 | 1,524 | 1,530 | 1,524 | 1,530 | -34 | -2.2% | 500 |
| 2022/06/07 | 1,525 | 1,564 | 1,524 | 1,564 | +39 | +2.6% | 300 |
| 2022/06/06 | 1,522 | 1,525 | 1,522 | 1,525 | -18 | -1.2% | 500 |
| 2022/06/03 | 1,543 | 1,543 | 1,543 | 1,543 | -12 | -0.8% | 700 |
| 2022/06/02 | 1,571 | 1,571 | 1,555 | 1,555 | -17 | -1.1% | 700 |
| 2022/06/01 | 1,612 | 1,612 | 1,571 | 1,572 | ±0 | ±0% | 800 |
| 2022/05/31 | 1,610 | 1,617 | 1,572 | 1,572 | -38 | -2.4% | 2,200 |
| 2022/05/30 | 1,590 | 1,610 | 1,565 | 1,610 | -125 | -7.2% | 5,900 |
| 2022/05/27 | 1,680 | 1,750 | 1,679 | 1,735 | +55 | +3.3% | 4,400 |
| 2022/05/26 | 1,680 | 1,688 | 1,680 | 1,680 | +20 | +1.2% | 1,100 |
| 2022/05/25 | 1,660 | 1,660 | 1,660 | 1,660 | -29 | -1.7% | 400 |
| 2022/05/24 | 1,652 | 1,689 | 1,652 | 1,689 | +12 | +0.7% | 1,700 |
751～
800
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
