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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,708 | 1,748 | 1,708 | 1,748 | +6 | +0.3% | 900 |
| 2023/10/02 | 1,801 | 1,801 | 1,734 | 1,742 | -59 | -3.3% | 900 |
| 2023/09/29 | 1,801 | 1,801 | 1,801 | 1,801 | +52 | +3% | 5,800 |
| 2023/09/28 | 1,750 | 1,768 | 1,739 | 1,749 | -1 | -0.1% | 1,400 |
| 2023/09/27 | 1,730 | 1,760 | 1,730 | 1,750 | +1 | +0.1% | 2,400 |
| 2023/09/26 | 1,739 | 1,749 | 1,739 | 1,749 | +15 | +0.9% | 400 |
| 2023/09/25 | 1,756 | 1,756 | 1,734 | 1,734 | -22 | -1.3% | 400 |
| 2023/09/22 | 1,756 | 1,757 | 1,756 | 1,756 | ±0 | ±0% | 1,400 |
| 2023/09/21 | 1,756 | 1,756 | 1,756 | 1,756 | ±0 | ±0% | 1,700 |
| 2023/09/20 | 1,755 | 1,759 | 1,755 | 1,756 | +1 | +0.1% | 1,400 |
| 2023/09/19 | 1,730 | 1,755 | 1,730 | 1,755 | ±0 | ±0% | 400 |
| 2023/09/15 | 1,755 | 1,755 | 1,755 | 1,755 | - | - | 200 |
| 2023/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/13 | 1,743 | 1,743 | 1,743 | 1,743 | ±0 | ±0% | 1,200 |
| 2023/09/12 | 1,743 | 1,743 | 1,743 | 1,743 | ±0 | ±0% | 100 |
| 2023/09/11 | 1,732 | 1,743 | 1,732 | 1,743 | +13 | +0.8% | 400 |
| 2023/09/08 | 1,730 | 1,730 | 1,730 | 1,730 | -14 | -0.8% | 300 |
| 2023/09/07 | 1,750 | 1,750 | 1,744 | 1,744 | - | - | 300 |
| 2023/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/04 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2023/09/01 | 1,789 | 1,789 | 1,749 | 1,750 | - | - | 400 |
| 2023/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/30 | 1,712 | 1,752 | 1,712 | 1,737 | -50 | -2.8% | 600 |
| 2023/08/29 | 1,784 | 1,787 | 1,715 | 1,787 | +37 | +2.1% | 2,000 |
| 2023/08/28 | 1,745 | 1,750 | 1,745 | 1,750 | +19 | +1.1% | 400 |
| 2023/08/25 | 1,730 | 1,731 | 1,730 | 1,731 | +1 | +0.1% | 200 |
| 2023/08/24 | 1,717 | 1,730 | 1,715 | 1,730 | +20 | +1.2% | 400 |
| 2023/08/23 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 200 |
| 2023/08/22 | 1,720 | 1,720 | 1,709 | 1,710 | ±0 | ±0% | 2,000 |
| 2023/08/21 | 1,684 | 1,710 | 1,684 | 1,710 | +41 | +2.5% | 200 |
| 2023/08/18 | 1,669 | 1,669 | 1,669 | 1,669 | -5 | -0.3% | 100 |
| 2023/08/17 | 1,674 | 1,674 | 1,674 | 1,674 | -1 | -0.1% | 100 |
| 2023/08/16 | 1,675 | 1,675 | 1,675 | 1,675 | -25 | -1.5% | 100 |
| 2023/08/15 | 1,717 | 1,720 | 1,680 | 1,700 | -20 | -1.2% | 2,600 |
| 2023/08/14 | 1,668 | 1,720 | 1,668 | 1,720 | +57 | +3.4% | 300 |
| 2023/08/10 | 1,661 | 1,663 | 1,661 | 1,663 | +3 | +0.2% | 200 |
| 2023/08/09 | 1,660 | 1,660 | 1,660 | 1,660 | -1 | -0.1% | 600 |
| 2023/08/08 | 1,660 | 1,661 | 1,660 | 1,661 | -6 | -0.4% | 200 |
| 2023/08/07 | 1,667 | 1,667 | 1,667 | 1,667 | - | - | 100 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/01 | 1,713 | 1,713 | 1,673 | 1,673 | -15 | -0.9% | 300 |
| 2023/07/31 | 1,688 | 1,688 | 1,688 | 1,688 | +28 | +1.7% | 1,300 |
| 2023/07/28 | 1,697 | 1,697 | 1,660 | 1,660 | -40 | -2.4% | 1,500 |
| 2023/07/27 | 1,687 | 1,727 | 1,687 | 1,700 | +24 | +1.4% | 500 |
| 2023/07/26 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 100 |
| 2023/07/25 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 200 |
| 2023/07/24 | 1,675 | 1,676 | 1,675 | 1,676 | +1 | +0.1% | 200 |
151～
200
件表示中 / 3457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 | 197,900円 | +2.5% | -3.2% | 1.77% | 11.01倍 | 0.55倍 |
|
バルブ、継ぎ手等配管機材の専門商社。バルブ販売高３位。中京地盤に全国展開、地域密着強化 |
| 北 恵 | 85,000円 | +3.6% | +1.5% | 3.29% | 10.37倍 | 0.59倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| ＧＦＣ | 147,000円 | +9.3% | -1.0% | 1.56% | 14.28倍 | 0.48倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
| タビオ | 119,900円 | +2.1% | +11.0% | 2.50% | 15.93倍 | 1.82倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| トミタ | 132,500円 | +6.0% | +1.6% | 1.51% | 12.05倍 | 0.59倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
