オーテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,545 | 3,545 | 3,445 | 3,465 | -80 | -2.3% | 1,700 |
| 2024/05/09 | 3,430 | 3,560 | 3,430 | 3,545 | +115 | +3.4% | 2,000 |
| 2024/05/08 | 3,535 | 3,535 | 3,390 | 3,430 | -135 | -3.8% | 7,200 |
| 2024/05/07 | 3,725 | 3,725 | 3,550 | 3,565 | -65 | -1.8% | 3,700 |
| 2024/05/02 | 3,800 | 3,800 | 3,610 | 3,630 | -185 | -4.8% | 5,300 |
| 2024/05/01 | 3,865 | 3,890 | 3,815 | 3,815 | -50 | -1.3% | 700 |
| 2024/04/30 | 3,940 | 3,940 | 3,825 | 3,865 | -25 | -0.6% | 2,600 |
| 2024/04/26 | 3,960 | 3,960 | 3,790 | 3,890 | -70 | -1.8% | 2,100 |
| 2024/04/25 | 4,100 | 4,100 | 3,880 | 3,960 | -145 | -3.5% | 3,700 |
| 2024/04/24 | 4,190 | 4,220 | 4,020 | 4,105 | -45 | -1.1% | 3,000 |
| 2024/04/23 | 4,125 | 4,170 | 4,080 | 4,150 | +90 | +2.2% | 3,900 |
| 2024/04/22 | 3,975 | 4,240 | 3,970 | 4,060 | +155 | +4% | 11,700 |
| 2024/04/19 | 3,785 | 3,905 | 3,740 | 3,905 | +120 | +3.2% | 4,300 |
| 2024/04/18 | 3,705 | 3,785 | 3,705 | 3,785 | +130 | +3.6% | 3,700 |
| 2024/04/17 | 3,650 | 3,695 | 3,630 | 3,655 | -45 | -1.2% | 900 |
| 2024/04/16 | 3,755 | 3,755 | 3,700 | 3,700 | -100 | -2.6% | 900 |
| 2024/04/15 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 1,400 |
| 2024/04/12 | 3,850 | 3,850 | 3,800 | 3,800 | -45 | -1.2% | 900 |
| 2024/04/11 | 3,770 | 3,845 | 3,770 | 3,845 | +80 | +2.1% | 1,200 |
| 2024/04/10 | 3,770 | 3,800 | 3,765 | 3,765 | ±0 | ±0% | 900 |
| 2024/04/09 | 3,730 | 3,765 | 3,730 | 3,765 | +35 | +0.9% | 1,600 |
| 2024/04/08 | 3,730 | 3,730 | 3,730 | 3,730 | - | - | 300 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 3,770 | 3,770 | 3,765 | 3,765 | +65 | +1.8% | 200 |
| 2024/04/03 | 3,730 | 3,730 | 3,650 | 3,700 | -30 | -0.8% | 2,300 |
| 2024/04/02 | 3,815 | 3,815 | 3,730 | 3,730 | -155 | -4% | 500 |
| 2024/04/01 | 3,710 | 3,885 | 3,630 | 3,885 | +105 | +2.8% | 3,100 |
| 2024/03/29 | 3,825 | 3,825 | 3,765 | 3,780 | -25 | -0.7% | 1,700 |
| 2024/03/28 | 3,815 | 3,825 | 3,655 | 3,805 | -200 | -5% | 3,900 |
| 2024/03/27 | 4,005 | 4,005 | 4,005 | 4,005 | +5 | +0.1% | 400 |
| 2024/03/26 | 3,975 | 4,000 | 3,975 | 4,000 | +10 | +0.3% | 400 |
| 2024/03/25 | 3,945 | 3,990 | 3,945 | 3,990 | +55 | +1.4% | 1,500 |
| 2024/03/22 | 3,915 | 3,935 | 3,890 | 3,935 | +75 | +1.9% | 2,200 |
| 2024/03/21 | 3,805 | 3,860 | 3,805 | 3,860 | +45 | +1.2% | 2,900 |
| 2024/03/19 | 3,810 | 3,830 | 3,805 | 3,815 | -35 | -0.9% | 2,200 |
| 2024/03/18 | 3,760 | 3,850 | 3,760 | 3,850 | +100 | +2.7% | 800 |
| 2024/03/15 | 3,700 | 3,750 | 3,700 | 3,750 | +55 | +1.5% | 2,400 |
| 2024/03/14 | 3,665 | 3,695 | 3,650 | 3,695 | +45 | +1.2% | 300 |
| 2024/03/13 | 3,630 | 3,650 | 3,630 | 3,650 | +45 | +1.2% | 300 |
| 2024/03/12 | 3,615 | 3,615 | 3,600 | 3,605 | -10 | -0.3% | 700 |
| 2024/03/11 | 3,615 | 3,615 | 3,615 | 3,615 | -35 | -1% | 400 |
| 2024/03/08 | 3,505 | 3,685 | 3,505 | 3,650 | +150 | +4.3% | 1,600 |
| 2024/03/07 | 3,445 | 3,500 | 3,440 | 3,500 | -15 | -0.4% | 700 |
| 2024/03/06 | 3,500 | 3,515 | 3,455 | 3,515 | ±0 | ±0% | 400 |
| 2024/03/05 | 3,600 | 3,600 | 3,505 | 3,515 | -90 | -2.5% | 2,200 |
| 2024/03/04 | 3,605 | 3,605 | 3,605 | 3,605 | -25 | -0.7% | 200 |
| 2024/03/01 | 3,650 | 3,650 | 3,630 | 3,630 | - | - | 1,200 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 3,645 | 3,645 | 3,600 | 3,605 | -40 | -1.1% | 500 |
| 2024/02/27 | 3,610 | 3,735 | 3,610 | 3,645 | +35 | +1% | 800 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「オーテック」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 |
|---|---|---|---|---|---|---|---|---|
| オーテック | 346,500円 | +12.4% | +6.2% | 3.61% | 12.84倍 | 0.97倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| ナカノフドー | 63,100円 | +4.8% | +8.5% | 2.06% | 10.84倍 | 0.58倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| 北海工 | 103,500円 | +5.5% | -27.2% | 1.93% | 15.10倍 | 0.71倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| 大末建 | 181,400円 | +7.8% | +61.0% | 4.91% | 10.98倍 | 0.83倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| 三晃金 | 471,500円 | +4.9% | -5.6% | 4.03% | 7.39倍 | 0.73倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
市場注目の銘柄
チャート関連のコラム
