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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,326 | 1,326 | 1,293 | 1,293 | -25 | -1.9% | 9,100 |
| 2025/06/13 | 1,328 | 1,328 | 1,305 | 1,318 | -2 | -0.2% | 6,900 |
| 2025/06/12 | 1,319 | 1,321 | 1,315 | 1,320 | +10 | +0.8% | 2,300 |
| 2025/06/11 | 1,316 | 1,316 | 1,310 | 1,310 | +2 | +0.2% | 1,800 |
| 2025/06/10 | 1,304 | 1,312 | 1,303 | 1,308 | -1 | -0.1% | 4,100 |
| 2025/06/09 | 1,305 | 1,315 | 1,303 | 1,309 | +5 | +0.4% | 3,800 |
| 2025/06/06 | 1,305 | 1,305 | 1,302 | 1,304 | -1 | -0.1% | 2,900 |
| 2025/06/05 | 1,312 | 1,312 | 1,301 | 1,305 | +2 | +0.2% | 2,800 |
| 2025/06/04 | 1,303 | 1,308 | 1,303 | 1,303 | ±0 | ±0% | 2,100 |
| 2025/06/03 | 1,319 | 1,319 | 1,303 | 1,303 | -6 | -0.5% | 2,300 |
| 2025/06/02 | 1,306 | 1,310 | 1,302 | 1,309 | +4 | +0.3% | 3,900 |
| 2025/05/30 | 1,313 | 1,313 | 1,305 | 1,305 | -10 | -0.8% | 3,200 |
| 2025/05/29 | 1,313 | 1,319 | 1,308 | 1,315 | +2 | +0.2% | 2,300 |
| 2025/05/28 | 1,316 | 1,318 | 1,310 | 1,313 | -3 | -0.2% | 2,300 |
| 2025/05/27 | 1,311 | 1,316 | 1,311 | 1,316 | +5 | +0.4% | 1,700 |
| 2025/05/26 | 1,332 | 1,332 | 1,307 | 1,311 | -8 | -0.6% | 1,900 |
| 2025/05/23 | 1,319 | 1,320 | 1,319 | 1,319 | +1 | +0.1% | 4,700 |
| 2025/05/22 | 1,320 | 1,320 | 1,307 | 1,318 | +2 | +0.2% | 1,700 |
| 2025/05/21 | 1,325 | 1,325 | 1,308 | 1,316 | -8 | -0.6% | 3,000 |
| 2025/05/20 | 1,330 | 1,334 | 1,320 | 1,324 | +8 | +0.6% | 9,000 |
| 2025/05/19 | 1,316 | 1,329 | 1,301 | 1,316 | +1 | +0.1% | 17,100 |
| 2025/05/16 | 1,322 | 1,322 | 1,307 | 1,315 | -14 | -1.1% | 13,700 |
| 2025/05/15 | 1,353 | 1,353 | 1,328 | 1,329 | -12 | -0.9% | 4,700 |
| 2025/05/14 | 1,372 | 1,398 | 1,304 | 1,341 | -31 | -2.3% | 41,100 |
| 2025/05/13 | 1,400 | 1,402 | 1,359 | 1,372 | -128 | -8.5% | 36,000 |
| 2025/05/12 | 1,460 | 1,515 | 1,455 | 1,500 | +52 | +3.6% | 25,200 |
| 2025/05/09 | 1,480 | 1,480 | 1,441 | 1,448 | -2 | -0.1% | 8,800 |
| 2025/05/08 | 1,448 | 1,459 | 1,441 | 1,450 | +7 | +0.5% | 5,400 |
| 2025/05/07 | 1,440 | 1,450 | 1,435 | 1,443 | +4 | +0.3% | 6,900 |
| 2025/05/02 | 1,436 | 1,449 | 1,422 | 1,439 | -15 | -1% | 6,100 |
| 2025/05/01 | 1,450 | 1,470 | 1,400 | 1,454 | -35 | -2.4% | 17,900 |
| 2025/04/30 | 1,495 | 1,495 | 1,435 | 1,489 | +134 | +9.9% | 48,000 |
| 2025/04/28 | 1,350 | 1,360 | 1,341 | 1,355 | +5 | +0.4% | 4,400 |
| 2025/04/25 | 1,336 | 1,350 | 1,336 | 1,350 | +14 | +1% | 2,100 |
| 2025/04/24 | 1,350 | 1,350 | 1,331 | 1,336 | -9 | -0.7% | 5,000 |
| 2025/04/23 | 1,365 | 1,365 | 1,345 | 1,345 | -4 | -0.3% | 4,200 |
| 2025/04/22 | 1,347 | 1,350 | 1,347 | 1,349 | +2 | +0.1% | 900 |
| 2025/04/21 | 1,341 | 1,347 | 1,311 | 1,347 | +18 | +1.4% | 1,400 |
| 2025/04/18 | 1,330 | 1,331 | 1,329 | 1,329 | -20 | -1.5% | 2,800 |
| 2025/04/17 | 1,309 | 1,349 | 1,309 | 1,349 | +39 | +3% | 2,100 |
| 2025/04/16 | 1,349 | 1,349 | 1,310 | 1,310 | -55 | -4% | 1,400 |
| 2025/04/15 | 1,392 | 1,392 | 1,301 | 1,365 | +24 | +1.8% | 5,100 |
| 2025/04/14 | 1,334 | 1,351 | 1,333 | 1,341 | +23 | +1.7% | 3,600 |
| 2025/04/11 | 1,328 | 1,328 | 1,275 | 1,318 | -29 | -2.2% | 1,900 |
| 2025/04/10 | 1,304 | 1,353 | 1,303 | 1,347 | +73 | +5.7% | 1,500 |
| 2025/04/09 | 1,235 | 1,274 | 1,235 | 1,274 | +16 | +1.3% | 1,300 |
| 2025/04/08 | 1,250 | 1,305 | 1,229 | 1,258 | +60 | +5% | 3,200 |
| 2025/04/07 | 1,195 | 1,200 | 1,155 | 1,198 | -68 | -5.4% | 5,800 |
| 2025/04/04 | 1,285 | 1,285 | 1,252 | 1,266 | -49 | -3.7% | 6,200 |
| 2025/04/03 | 1,310 | 1,327 | 1,268 | 1,315 | -41 | -3% | 17,400 |
1～
50
件表示中 / 3721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 | 129,500円 | -1.4% | -19.5% | 4.48% | 8.91倍 | 0.90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 |
| テスＨＤ | 32,500円 | +24.0% | -94.8% | 2.36% | 32.73倍 | 0.54倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| イチケン | 306,000円 | 0.0% | -23.5% | 4.58% | 6.35倍 | 0.65倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| 弘電社 | 246,800円 | +7.0% | +1.0% | 3.40% | 10.51倍 | 0.99倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 日基礎 | 64,800円 | -3.1% | -15.3% | 3.40% | 12.48倍 | 0.53倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
市場注目の銘柄
チャート関連のコラム
