7434 オータケ

7434
2024/03/27
時価
81億円
PER 予
10.58倍
2010年以降
7.35-48.33倍
(2010-2023年)
PBR
0.53倍
2010年以降
0.41-0.88倍
(2010-2023年)
配当 予
1.74%
ROE 予
4.99%
ROA 予
3.01%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,899
始値
1,899
高値
1,902
安値
1,899
終値 +0.11%
1,901
出来高 -41.82%
3,200

乖離率

株価(5日)
移動平均値
+0.48%
1,892
株価(25日)
移動平均値
+2.26%
1,859
出来高(5日)
移動平均値
+32.23%
2,420

2023/09/20~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/271,8991,9021,8991,901+0.11%3,20081億4483万+2.26%10.580.53
03/261,8921,9001,8911,899+0.37%5,50081億3626万+2.37%10.570.53
03/251,8831,8921,8831,892+0.42%80081億627万+2.16%10.530.52
03/221,8841,8871,8841,8840%1,80080億7199万+1.95%10.480.52
03/211,8671,8841,8671,884+0.96%80080億7199万+2.11%10.480.52
03/191,8521,8661,8521,866+0.86%20079億9487万+1.3%10.380.52
03/181,8561,8651,8501,850-0.27%80079億2632万+0.54%10.290.51
03/141,8551,8551,8551,855+0.05%10079億4774万+0.92%10.320.51
03/111,8541,8701,8541,8540%1,00079億4346万+0.98%10.320.51
03/081,8801,8801,8541,854+0.05%20079億4346万+1.15%10.320.51
03/061,8831,8841,8531,853-1.65%40079億3917万+1.2%10.310.51
03/051,8841,8841,8841,8840%10080億7199万+3.06%10.480.52
03/041,8841,8841,8841,884-0.32%1,10080億7199万+3.46%10.480.52
03/011,8901,8901,8901,890+1.18%1,60080億9770万+4.13%10.520.52
02/291,8751,8751,8661,868-0.11%2,00080億344万+3.26%10.390.52
02/281,8671,8701,8671,870+0.16%1,80080億1201万+3.49%10.410.52
02/271,8671,8671,8641,867+0.11%1,70079億9916万+3.49%10.390.52
02/261,8451,8651,8451,865+1.3%1,50079億9059万+3.38%10.380.52
02/221,8401,8411,8391,841+0.11%40078億8776万+2.05%10.240.51
02/211,8381,8391,8361,839+0.22%50078億7919万+1.94%10.230.51
02/201,8301,8351,8301,835+0.38%40078億6205万+1.66%10.210.51
02/191,8161,8281,8161,828+1.33%50078億3206万+1.22%10.170.51
02/161,8151,8151,8041,804+0.17%50077億2923万-0.22%10.040.5
02/151,8011,8011,8011,8010%10077億1638万-0.5%10.020.5
02/141,8011,8011,8011,801-0.66%20077億1638万-0.66%10.020.5
02/131,8101,8131,8101,813+0.17%3,90077億6779万-0.17%10.090.5
02/091,8111,8111,8101,8100%30077億5494万-0.55%10.070.5
02/081,8101,8101,8101,8100%20077億5494万-0.82%10.070.5
02/071,8091,8101,8091,810+0.5%40077億5494万-1.04%10.070.5
02/051,8011,8011,8011,8010%10077億1638万-1.64%10.020.5
02/021,8191,8191,8011,801-0.11%20077億1638万-1.91%10.020.5
02/011,8171,8171,8011,803-0.11%30077億2495万-1.96%10.030.5
01/311,8051,8051,8051,805+1.23%10077億3352万-2.06%10.040.5
01/301,8041,8041,7831,783-1.16%20076億3926万-3.47%9.920.49
01/291,8281,8281,8041,804+1.63%1,70077億2923万-2.49%10.040.5
01/261,7231,7751,7231,775+3.68%2,10076億498万-4.16%9.880.49
01/251,7661,7661,7121,712-1.61%1,50073億3506万-7.66%9.530.47
01/241,7611,7651,7401,740-0.57%1,10074億5503万-6.35%9.680.48
01/231,8001,8001,7501,750-2.67%3,30074億9787万-5.91%9.740.49
01/221,8001,8001,7901,798-0.11%1,90077億353万-3.39%100.5
01/191,8741,8741,8001,800-3.79%3,80077億1210万-3.23%10.020.5
01/181,8711,8711,8711,871+0.54%10080億1629万+0.59%10.410.52
01/171,8421,8611,8401,861+0.59%1,60079億7345万+0.22%10.360.52
01/161,8701,8721,8501,850-1.07%1,70079億2632万-0.27%10.290.51
01/151,8701,8701,8591,870+0.59%50080億1201万+0.97%10.410.52
01/121,8501,8701,8411,859-0.32%1,10079億6488万+0.6%10.340.52
01/111,8511,8651,8351,865+0.81%40079億9059万+1.14%10.380.52
01/101,8791,8791,8501,850-1.54%1,00079億2632万+0.54%10.290.51
01/091,8791,8791,8791,8790%40080億5057万+2.34%10.460.52
01/051,8791,8791,8791,879-2.08%10080億5057万+2.62%10.460.52
01/041,9201,9201,9191,919-0.05%30082億2195万+5.09%10.680.53
2023
12/291,9201,9201,9201,920+0.26%1,20082億2624万+5.55%10.680.53
12/281,8901,9181,8901,915+2.24%60082億481万+5.57%10.660.53
12/261,9011,9011,8731,873-1.94%60080億2486万+3.54%10.420.52
12/251,9001,9151,8941,910+1.06%4,20081億8339万+5.82%10.630.53
12/221,8641,8901,8641,890-0.26%60080億9770万+5.12%10.520.52
12/211,8951,8951,8691,8950%1,10081億1912万+5.81%10.540.53
12/201,8801,8951,8151,895+0.8%10,30081億1912万+6.28%10.540.53
12/191,8651,8801,8591,880+1.57%6,70080億5486万+5.86%10.460.52
12/181,8351,8561,8351,851+1.87%2,90079億3060万+4.64%10.30.51
12/151,7911,8271,7911,817+0.11%1,40077億8493万+3.06%10.110.5
12/141,7851,8181,7851,815+2.02%90077億7636万+3.18%10.10.5
12/111,7811,7811,7791,779-0.11%2,10076億2212万+1.43%9.90.49
12/071,7811,7811,7811,7810%20076億3069万+1.48%9.910.49
12/041,8001,8001,7811,781-1.06%30076億3069万+1.66%9.910.49
12/011,8001,8001,8001,800-0.11%20077億1210万+2.92%10.020.5
11/291,8021,8021,8021,802+0.22%1,10077億2066万+3.15%10.030.5
11/281,7881,7981,7881,798+0.56%50077億353万+3.04%100.5
11/271,7911,7911,7721,788+1.02%40076億6068万+2.46%9.950.5
11/241,7701,7701,7701,770+0.85%10075億8356万+1.55%9.850.49
11/221,7551,7551,7551,7550%1,40075億1929万+0.75%9.770.49
11/211,7551,7551,7551,755+0.17%20075億1929万+0.75%9.770.49
11/201,7521,7521,7521,7520%1,20075億644万+0.63%9.750.49
11/171,7521,7521,7521,752+0.06%10075億644万+0.63%9.750.49
11/151,7511,7511,7511,751+0.63%20075億215万+0.52%9.740.48
11/131,7901,7901,7141,740-3.33%40074億5503万-0.11%9.680.48
11/101,8021,8021,7821,800-0.11%3,60077億1210万+3.33%10.020.5
11/011,8021,8021,8021,802+1.87%20077億2066万+3.5%10.030.5
10/301,7691,7691,7691,769+2.31%1,40075億7928万+1.78%9.840.49
10/271,7291,7291,7291,729+1.11%10074億790万-0.46%9.620.48
10/261,7121,7121,7041,710-0.12%60073億2649万-1.61%9.510.47
10/251,7121,7121,7121,7120%20073億3506万-1.5%9.530.47
10/241,7301,7401,7121,712+0.06%1,30073億3506万-1.61%9.530.47
10/231,7111,7111,7111,711+0.47%30073億3077万-1.72%9.520.47
10/201,7031,7031,7031,703+0.06%10072億9650万-2.29%9.480.47
10/161,7021,7021,7021,7020%20072億9221万-2.41%9.470.47
10/131,7651,7651,7011,702-4.92%1,50072億9221万-2.63%9.470.47
10/121,7461,8401,7211,790+4.8%7,70076億6925万+2.29%9.960.5
10/051,7081,7081,7081,708-0.23%10073億1792万-2.23%9.50.47
10/041,7451,7451,7121,712-2.06%60073億3506万-2.06%9.530.47
10/031,7081,7481,7081,748+0.34%90074億8930万0%9.730.48
10/021,8011,8011,7341,742-3.28%90074億6359万-0.23%9.690.48
09/291,8011,8011,8011,801+2.97%5,80077億1638万+3.21%10.020.5
09/281,7501,7681,7391,749-0.06%1,40074億9359万+0.52%9.730.48
09/271,7301,7601,7301,750+0.06%2,40074億9787万+0.75%9.740.48
09/261,7391,7491,7391,749+0.87%40074億9359万+0.87%9.730.48
09/251,7561,7561,7341,734-1.25%40074億2932万+0.12%9.650.48
09/221,7561,7571,7561,7560%1,40075億2358万+1.44%9.770.49
09/211,7561,7561,7561,7560%1,70075億2358万+1.62%9.770.49
09/201,7551,7591,7551,756+0.06%1,40075億2358万+1.86%9.770.49

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
5月期
2,235
6/20
1,560
8/29
11,000
8/29
--+17.65%
12/21
-12.38%
8/23
2009年
5月期
2,000
7/23

7/1

他7件
1,657
2/20

2/19
4,500
9/5
--+3.65%
7/23
-12.82%
10/8
2010年
5月期
1,861
12/21

12/17

他3件
1,550
5/25
4,200
12/17
--+7.4%
9/29
-7.73%
5/25
2011年
5月期
1,750
11/24

11/22

他4件
1,522
8/25
4,200
12/17
74億9787万65億2100万+4.76%
9/24
-8.01%
8/25
2012年
5月期
1,790
9/9
1,650
11/22

10/7

他2件
4,600
7/20
76億6925万70億6942万+3.17%
9/9
-5.48%
6/14
2013年
5月期
1,920
3/1

2/21

他9件
1,620
7/17
3,700
9/11
82億2624万69億4089万+8.83%
1/4
-10.45%
7/16
2014年
5月期
1,877
6/6
1,650
5/15

4/30

他2件
6,400
1/29
80億4200万70億6942万+4.15%
5/22
-7.24%
12/3
2015年
5月期
1,821
5/26
1,651
9/16
7,900
7/17
78億207万70億7370万+4.6%
1/8
-4.8%
8/10
2016年
5月期
1,838
12/29
1,683
12/15
4,400
9/7
78億7491万72億1081万+2.71%
9/14
-6.38%
12/15
2017年
5月期
1,888
5/25
1,713
6/7
5,700
12/19
80億8913万73億3934万+6.29%
5/25
-3.68%
7/24
2018年
5月期
1,944
4/25
1,660
8/25
5,100
2/22
83億2906万71億1227万+5.37%
3/19
-6.6%
7/9
2019年
5月期
1,929
6/12

6/11

他2件
1,690
5/16
7,500
10/24
82億6480万72億4080万+2.17%
9/10
-5.62%
7/31
2020年
5月期
2,681
1/20
1,248
3/13
36,800
1/21
114億8674万53億4705万+49.99%
1/20
-21.24%
3/13
2021年
5月期
1,800
8/31
1,472
6/4
25,800
3/29
77億1210万63億678万+8.33%
4/5
-6.32%
6/2
2022年
5月期
1,750
5/27
1,470
8/26
8,000
12/27
74億9787万62億9821万+5%
5/27
-7.07%
6/6
2023年
5月期
1,849
5/29

4/13
1,514
3/17
11,900
4/13
79億2204万64億8673万+10.15%
12/29
-12.2%
3/17
最新1,901
2024/3/27
3,20081億4483万+2.26%
1,859

年間値上がり率

1996/12/27 vs 1995/12/25
1%(1.01倍)
1997/12/22 vs 1996/12/27
-3%(0.97倍)
1998/12/22 vs 1997/12/22
-4%(0.96倍)
1999/12/27 vs 1998/12/22
-3%(0.97倍)
2000/12/29 vs 1999/12/27
16%(1.16倍)
2001/12/28 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
-4%(0.96倍)
2004/12/30 vs 2003/12/30
36%(1.36倍)
2005/12/30 vs 2004/12/30
15%(1.15倍)
2006/12/29 vs 2005/12/30
14%(1.14倍)
2007/12/26 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/26
-7%(0.93倍)
2009/12/29 vs 2008/12/30
-4%(0.96倍)
2010/12/29 vs 2009/12/29
-4%(0.96倍)
2011/12/29 vs 2010/12/29
3%(1.03倍)
2012/12/26 vs 2011/12/29
6%(1.06倍)
2013/12/30 vs 2012/12/26
-9%(0.91倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/29 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/29
2%(1.02倍)
2018/12/25 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/25
5%(1.05倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
14%(1.14倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/03/27 vs 2023/12/29
-1%(0.99倍)
過去安値
1,000円(2001/09/19)
90%(1.9倍)
1,901円(3/27)