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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,512 | 1,512 | 1,512 | 1,512 | - | - | 100 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 1,551 | 1,552 | 1,551 | 1,552 | +1 | +0.1% | 600 |
| 2022/03/02 | 1,551 | 1,552 | 1,551 | 1,551 | ±0 | ±0% | 2,300 |
| 2022/03/01 | 1,530 | 1,551 | 1,530 | 1,551 | +26 | +1.7% | 700 |
| 2022/02/28 | 1,545 | 1,545 | 1,525 | 1,525 | - | - | 300 |
| 2022/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/24 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 100 |
| 2022/02/22 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 800 |
| 2022/02/21 | 1,525 | 1,545 | 1,525 | 1,545 | +21 | +1.4% | 600 |
| 2022/02/18 | 1,524 | 1,524 | 1,524 | 1,524 | +4 | +0.3% | 200 |
| 2022/02/17 | 1,520 | 1,520 | 1,520 | 1,520 | +5 | +0.3% | 200 |
| 2022/02/16 | 1,542 | 1,542 | 1,511 | 1,515 | -29 | -1.9% | 800 |
| 2022/02/15 | 1,544 | 1,544 | 1,544 | 1,544 | ±0 | ±0% | 1,700 |
| 2022/02/14 | 1,544 | 1,544 | 1,544 | 1,544 | +33 | +2.2% | 100 |
| 2022/02/10 | 1,510 | 1,520 | 1,510 | 1,511 | +1 | +0.1% | 400 |
| 2022/02/09 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 100 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,525 | 1,525 | 1,516 | 1,516 | ±0 | ±0% | 400 |
| 2022/02/04 | 1,516 | 1,516 | 1,516 | 1,516 | ±0 | ±0% | 2,100 |
| 2022/02/03 | 1,516 | 1,516 | 1,516 | 1,516 | ±0 | ±0% | 800 |
| 2022/02/02 | 1,516 | 1,516 | 1,516 | 1,516 | - | - | 100 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,580 | 1,580 | 1,505 | 1,505 | -75 | -4.7% | 2,100 |
| 2022/01/28 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 300 |
| 2022/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/26 | 1,550 | 1,550 | 1,550 | 1,550 | -14 | -0.9% | 800 |
| 2022/01/25 | 1,563 | 1,564 | 1,563 | 1,564 | -1 | -0.1% | 200 |
| 2022/01/24 | 1,565 | 1,565 | 1,565 | 1,565 | ±0 | ±0% | 700 |
| 2022/01/21 | 1,565 | 1,565 | 1,565 | 1,565 | +3 | +0.2% | 100 |
| 2022/01/20 | 1,562 | 1,562 | 1,562 | 1,562 | +11 | +0.7% | 600 |
| 2022/01/19 | 1,541 | 1,551 | 1,541 | 1,551 | - | - | 1,500 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 1,581 | 1,581 | 1,580 | 1,581 | -26 | -1.6% | 1,200 |
| 2022/01/14 | 1,607 | 1,607 | 1,607 | 1,607 | ±0 | ±0% | 100 |
| 2022/01/13 | 1,607 | 1,607 | 1,607 | 1,607 | -1 | -0.1% | 100 |
| 2022/01/12 | 1,630 | 1,630 | 1,600 | 1,608 | ±0 | ±0% | 2,100 |
| 2022/01/11 | 1,555 | 1,608 | 1,555 | 1,608 | +55 | +3.5% | 1,200 |
| 2022/01/07 | 1,553 | 1,553 | 1,553 | 1,553 | - | - | 200 |
| 2022/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/05 | 1,545 | 1,545 | 1,545 | 1,545 | - | - | 200 |
| 2022/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/30 | 1,541 | 1,541 | 1,541 | 1,541 | -27 | -1.7% | 200 |
| 2021/12/29 | 1,585 | 1,585 | 1,568 | 1,568 | -33 | -2.1% | 1,600 |
| 2021/12/28 | 1,605 | 1,605 | 1,542 | 1,601 | -4 | -0.2% | 1,900 |
| 2021/12/27 | 1,600 | 1,690 | 1,567 | 1,605 | +67 | +4.4% | 8,000 |
| 2021/12/24 | 1,537 | 1,538 | 1,537 | 1,538 | - | - | 600 |
| 2021/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/22 | 1,548 | 1,548 | 1,538 | 1,538 | -10 | -0.6% | 500 |
| 2021/12/21 | 1,581 | 1,581 | 1,548 | 1,548 | -21 | -1.3% | 6,900 |
851～
900
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
