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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 1,770 | 1,831 | 1,751 | 1,761 | -4 | -0.2% | 2,900 |
| 2024/06/04 | 1,799 | 1,799 | 1,762 | 1,765 | -37 | -2.1% | 1,000 |
| 2024/06/03 | 1,750 | 1,827 | 1,749 | 1,802 | +68 | +3.9% | 3,800 |
| 2024/05/31 | 1,787 | 1,787 | 1,731 | 1,734 | -54 | -3% | 5,000 |
| 2024/05/30 | 1,794 | 1,845 | 1,769 | 1,788 | -201 | -10.1% | 13,200 |
| 2024/05/29 | 2,019 | 2,020 | 1,989 | 1,989 | -21 | -1% | 7,100 |
| 2024/05/28 | 1,991 | 2,010 | 1,988 | 2,010 | +15 | +0.8% | 3,300 |
| 2024/05/27 | 1,987 | 2,018 | 1,987 | 1,995 | -9 | -0.4% | 3,800 |
| 2024/05/24 | 2,000 | 2,004 | 1,986 | 2,004 | -11 | -0.5% | 1,700 |
| 2024/05/23 | 1,990 | 2,015 | 1,990 | 2,015 | +15 | +0.8% | 900 |
| 2024/05/22 | 2,000 | 2,015 | 1,986 | 2,000 | +1 | +0.1% | 2,200 |
| 2024/05/21 | 1,987 | 1,999 | 1,973 | 1,999 | +12 | +0.6% | 2,000 |
| 2024/05/20 | 1,979 | 1,989 | 1,972 | 1,987 | +8 | +0.4% | 2,400 |
| 2024/05/17 | 1,963 | 1,979 | 1,932 | 1,979 | +16 | +0.8% | 1,900 |
| 2024/05/16 | 1,999 | 2,000 | 1,963 | 1,963 | -36 | -1.8% | 1,500 |
| 2024/05/15 | 1,989 | 1,999 | 1,989 | 1,999 | +10 | +0.5% | 1,400 |
| 2024/05/14 | 1,989 | 1,989 | 1,980 | 1,989 | -1 | -0.1% | 700 |
| 2024/05/13 | 1,992 | 1,992 | 1,985 | 1,990 | +10 | +0.5% | 1,400 |
| 2024/05/10 | 1,985 | 1,986 | 1,975 | 1,980 | -5 | -0.3% | 1,400 |
| 2024/05/09 | 1,998 | 1,998 | 1,985 | 1,985 | -14 | -0.7% | 500 |
| 2024/05/08 | 1,997 | 1,999 | 1,997 | 1,999 | +2 | +0.1% | 800 |
| 2024/05/07 | 2,000 | 2,000 | 1,990 | 1,997 | ±0 | ±0% | 2,300 |
| 2024/05/02 | 2,005 | 2,005 | 1,997 | 1,997 | -8 | -0.4% | 1,400 |
| 2024/05/01 | 2,005 | 2,005 | 2,005 | 2,005 | +7 | +0.4% | 900 |
| 2024/04/30 | 2,000 | 2,027 | 1,981 | 1,998 | +20 | +1% | 3,800 |
| 2024/04/26 | 1,967 | 2,000 | 1,950 | 1,978 | +23 | +1.2% | 3,100 |
| 2024/04/25 | 1,930 | 1,955 | 1,930 | 1,955 | +26 | +1.3% | 2,400 |
| 2024/04/24 | 1,928 | 1,929 | 1,915 | 1,929 | ±0 | ±0% | 2,000 |
| 2024/04/23 | 1,932 | 1,938 | 1,929 | 1,929 | +6 | +0.3% | 800 |
| 2024/04/22 | 1,937 | 1,937 | 1,923 | 1,923 | -14 | -0.7% | 1,200 |
| 2024/04/19 | 1,943 | 1,943 | 1,903 | 1,937 | -8 | -0.4% | 1,100 |
| 2024/04/18 | 1,946 | 1,946 | 1,945 | 1,945 | +21 | +1.1% | 700 |
| 2024/04/17 | 1,928 | 1,928 | 1,911 | 1,924 | -4 | -0.2% | 400 |
| 2024/04/16 | 1,945 | 1,945 | 1,928 | 1,928 | -17 | -0.9% | 1,200 |
| 2024/04/15 | 1,897 | 1,945 | 1,897 | 1,945 | +55 | +2.9% | 2,100 |
| 2024/04/12 | 2,000 | 2,000 | 1,860 | 1,890 | -110 | -5.5% | 12,300 |
| 2024/04/11 | 2,010 | 2,010 | 2,000 | 2,000 | -10 | -0.5% | 500 |
| 2024/04/10 | 2,010 | 2,029 | 2,010 | 2,010 | ±0 | ±0% | 1,500 |
| 2024/04/09 | 2,017 | 2,026 | 2,010 | 2,010 | +12 | +0.6% | 1,400 |
| 2024/04/08 | 1,981 | 2,000 | 1,981 | 1,998 | +18 | +0.9% | 1,400 |
| 2024/04/05 | 1,980 | 1,980 | 1,966 | 1,980 | - | - | 400 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 1,978 | 1,981 | 1,964 | 1,981 | +2 | +0.1% | 600 |
| 2024/04/02 | 1,999 | 1,999 | 1,979 | 1,979 | -3 | -0.2% | 1,600 |
| 2024/04/01 | 2,032 | 2,032 | 1,960 | 1,982 | +30 | +1.5% | 3,000 |
| 2024/03/29 | 1,920 | 1,980 | 1,920 | 1,952 | +33 | +1.7% | 6,700 |
| 2024/03/28 | 1,900 | 1,919 | 1,900 | 1,919 | +18 | +0.9% | 1,900 |
| 2024/03/27 | 1,899 | 1,902 | 1,899 | 1,901 | +2 | +0.1% | 3,200 |
| 2024/03/26 | 1,892 | 1,900 | 1,891 | 1,899 | +7 | +0.4% | 5,500 |
| 2024/03/25 | 1,883 | 1,892 | 1,883 | 1,892 | +8 | +0.4% | 800 |
251～
300
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
