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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,820 | 1,820 | 1,815 | 1,818 | +3 | +0.2% | 1,700 |
| 2025/03/31 | 1,814 | 1,825 | 1,808 | 1,815 | +11 | +0.6% | 2,600 |
| 2025/03/28 | 1,807 | 1,814 | 1,796 | 1,804 | -9 | -0.5% | 2,800 |
| 2025/03/27 | 1,797 | 1,813 | 1,785 | 1,813 | +16 | +0.9% | 1,300 |
| 2025/03/26 | 1,791 | 1,797 | 1,790 | 1,797 | +7 | +0.4% | 1,000 |
| 2025/03/25 | 1,791 | 1,808 | 1,790 | 1,790 | -3 | -0.2% | 1,300 |
| 2025/03/24 | 1,800 | 1,804 | 1,793 | 1,793 | -1 | -0.1% | 2,500 |
| 2025/03/21 | 1,798 | 1,811 | 1,793 | 1,794 | -4 | -0.2% | 2,100 |
| 2025/03/19 | 1,800 | 1,814 | 1,791 | 1,798 | +3 | +0.2% | 2,200 |
| 2025/03/18 | 1,796 | 1,808 | 1,795 | 1,795 | +1 | +0.1% | 1,000 |
| 2025/03/17 | 1,784 | 1,794 | 1,784 | 1,794 | +10 | +0.6% | 1,300 |
| 2025/03/14 | 1,784 | 1,784 | 1,784 | 1,784 | - | - | 100 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 1,792 | 1,792 | 1,782 | 1,782 | -12 | -0.7% | 400 |
| 2025/03/11 | 1,794 | 1,794 | 1,794 | 1,794 | -4 | -0.2% | 100 |
| 2025/03/10 | 1,798 | 1,798 | 1,798 | 1,798 | -1 | -0.1% | 2,100 |
| 2025/03/07 | 1,807 | 1,807 | 1,799 | 1,799 | -5 | -0.3% | 700 |
| 2025/03/06 | 1,807 | 1,807 | 1,800 | 1,804 | -4 | -0.2% | 500 |
| 2025/03/05 | 1,808 | 1,808 | 1,808 | 1,808 | +16 | +0.9% | 400 |
| 2025/03/04 | 1,792 | 1,792 | 1,792 | 1,792 | +6 | +0.3% | 100 |
| 2025/03/03 | 1,817 | 1,817 | 1,785 | 1,786 | -24 | -1.3% | 5,100 |
| 2025/02/28 | 1,819 | 1,819 | 1,810 | 1,810 | -9 | -0.5% | 400 |
| 2025/02/27 | 1,826 | 1,826 | 1,808 | 1,819 | -4 | -0.2% | 1,200 |
| 2025/02/26 | 1,816 | 1,830 | 1,798 | 1,823 | +11 | +0.6% | 1,300 |
| 2025/02/25 | 1,787 | 1,812 | 1,786 | 1,812 | - | - | 1,100 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 1,810 | 1,810 | 1,782 | 1,782 | -23 | -1.3% | 2,600 |
| 2025/02/19 | 1,820 | 1,820 | 1,800 | 1,805 | -16 | -0.9% | 2,600 |
| 2025/02/18 | 1,836 | 1,836 | 1,821 | 1,821 | -24 | -1.3% | 1,000 |
| 2025/02/17 | 1,845 | 1,845 | 1,845 | 1,845 | -4 | -0.2% | 200 |
| 2025/02/14 | 1,838 | 1,849 | 1,838 | 1,849 | +11 | +0.6% | 700 |
| 2025/02/13 | 1,838 | 1,838 | 1,838 | 1,838 | +3 | +0.2% | 100 |
| 2025/02/12 | 1,848 | 1,848 | 1,835 | 1,835 | -5 | -0.3% | 700 |
| 2025/02/10 | 1,842 | 1,842 | 1,829 | 1,840 | - | - | 1,400 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 1,839 | 1,839 | 1,839 | 1,839 | -20 | -1.1% | 300 |
| 2025/02/05 | 1,859 | 1,859 | 1,859 | 1,859 | +34 | +1.9% | 300 |
| 2025/02/04 | 1,835 | 1,839 | 1,825 | 1,825 | -10 | -0.5% | 700 |
| 2025/02/03 | 1,855 | 1,858 | 1,830 | 1,835 | -14 | -0.8% | 800 |
| 2025/01/31 | 1,832 | 1,849 | 1,832 | 1,849 | +14 | +0.8% | 700 |
| 2025/01/30 | 1,844 | 1,850 | 1,835 | 1,835 | -2 | -0.1% | 2,200 |
| 2025/01/29 | 1,838 | 1,838 | 1,836 | 1,837 | -1 | -0.1% | 2,200 |
| 2025/01/28 | 1,838 | 1,849 | 1,838 | 1,838 | +1 | +0.1% | 1,000 |
| 2025/01/27 | 1,835 | 1,838 | 1,834 | 1,837 | +4 | +0.2% | 1,200 |
| 2025/01/24 | 1,826 | 1,873 | 1,826 | 1,833 | +8 | +0.4% | 800 |
| 2025/01/23 | 1,838 | 1,856 | 1,825 | 1,825 | - | - | 1,700 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 1,869 | 1,900 | 1,835 | 1,835 | -34 | -1.8% | 3,500 |
| 2025/01/20 | 1,900 | 1,900 | 1,860 | 1,869 | -31 | -1.6% | 7,200 |
| 2025/01/17 | 1,896 | 1,900 | 1,880 | 1,900 | -36 | -1.9% | 900 |
51～
100
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 | 100,700円 | +4.2% | +12.7% | 2.98% | 11.66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 | - | +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 | 173,700円 | +3.3% | +18.8% | 5.76% | 4.85倍 | 0.77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 | 40,700円 | +9.3% | +388.0% | 1.23% | 56.22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
