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 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 1,728 | 1,768 | 1,728 | 1,738 | -7 | -0.4% | 1,100 |
| 2025/10/16 | 1,778 | 1,779 | 1,745 | 1,745 | -31 | -1.7% | 2,700 |
| 2025/10/15 | 1,709 | 1,776 | 1,709 | 1,776 | +81 | +4.8% | 9,600 |
| 2025/10/14 | 1,691 | 1,718 | 1,600 | 1,695 | -36 | -2.1% | 16,600 |
| 2025/10/10 | 1,780 | 1,780 | 1,713 | 1,731 | -49 | -2.8% | 3,700 |
| 2025/10/09 | 1,809 | 1,809 | 1,766 | 1,780 | -32 | -1.8% | 3,100 |
| 2025/10/08 | 1,810 | 1,821 | 1,780 | 1,812 | +33 | +1.9% | 5,200 |
| 2025/10/07 | 1,793 | 1,799 | 1,779 | 1,779 | +10 | +0.6% | 5,900 |
| 2025/10/06 | 1,757 | 1,798 | 1,723 | 1,769 | +20 | +1.1% | 6,600 |
| 2025/10/03 | 1,748 | 1,797 | 1,700 | 1,749 | -39 | -2.2% | 21,200 |
| 2025/10/02 | 1,780 | 1,829 | 1,766 | 1,788 | +3 | +0.2% | 6,600 |
| 2025/10/01 | 1,840 | 1,840 | 1,785 | 1,785 | -83 | -4.4% | 2,600 |
| 2025/09/30 | 1,878 | 1,878 | 1,798 | 1,868 | -2 | -0.1% | 2,500 |
| 2025/09/29 | 1,780 | 1,872 | 1,750 | 1,870 | +68 | +3.8% | 9,800 |
| 2025/09/26 | 1,814 | 1,815 | 1,799 | 1,802 | -1 | -0.1% | 2,100 |
| 2025/09/25 | 1,800 | 1,820 | 1,800 | 1,803 | +5 | +0.3% | 2,500 |
| 2025/09/24 | 1,808 | 1,808 | 1,787 | 1,798 | +13 | +0.7% | 3,400 |
| 2025/09/22 | 1,789 | 1,800 | 1,779 | 1,785 | ±0 | ±0% | 3,100 |
| 2025/09/19 | 1,786 | 1,786 | 1,776 | 1,785 | -1 | -0.1% | 1,500 |
| 2025/09/18 | 1,786 | 1,786 | 1,783 | 1,786 | +2 | +0.1% | 800 |
| 2025/09/17 | 1,819 | 1,819 | 1,784 | 1,784 | -35 | -1.9% | 3,700 |
| 2025/09/16 | 1,774 | 1,885 | 1,774 | 1,819 | +35 | +2% | 14,500 |
| 2025/09/12 | 1,777 | 1,784 | 1,772 | 1,784 | +17 | +1% | 1,800 |
| 2025/09/11 | 1,768 | 1,780 | 1,766 | 1,767 | -1 | -0.1% | 900 |
| 2025/09/10 | 1,780 | 1,781 | 1,768 | 1,768 | -20 | -1.1% | 900 |
| 2025/09/09 | 1,794 | 1,794 | 1,780 | 1,788 | -6 | -0.3% | 800 |
| 2025/09/08 | 1,794 | 1,795 | 1,770 | 1,794 | +4 | +0.2% | 4,600 |
| 2025/09/05 | 1,790 | 1,807 | 1,789 | 1,790 | +1 | +0.1% | 5,200 |
| 2025/09/04 | 1,788 | 1,830 | 1,788 | 1,789 | -28 | -1.5% | 6,800 |
| 2025/09/03 | 1,836 | 1,989 | 1,786 | 1,817 | +35 | +2% | 37,700 |
| 2025/09/02 | 1,773 | 1,792 | 1,770 | 1,782 | +13 | +0.7% | 3,300 |
| 2025/09/01 | 1,736 | 1,769 | 1,724 | 1,769 | +27 | +1.5% | 2,800 |
| 2025/08/29 | 1,751 | 1,767 | 1,730 | 1,742 | -23 | -1.3% | 3,900 |
| 2025/08/28 | 1,740 | 1,765 | 1,740 | 1,765 | +2 | +0.1% | 4,700 |
| 2025/08/27 | 1,770 | 1,773 | 1,754 | 1,763 | -38 | -2.1% | 4,100 |
| 2025/08/26 | 1,833 | 1,833 | 1,801 | 1,801 | -50 | -2.7% | 5,900 |
| 2025/08/25 | 1,887 | 1,887 | 1,842 | 1,851 | -7 | -0.4% | 6,100 |
| 2025/08/22 | 1,817 | 1,858 | 1,783 | 1,858 | +48 | +2.7% | 11,300 |
| 2025/08/21 | 1,800 | 1,811 | 1,770 | 1,810 | +10 | +0.6% | 8,200 |
| 2025/08/20 | 1,788 | 1,800 | 1,756 | 1,800 | +5 | +0.3% | 10,100 |
| 2025/08/19 | 1,790 | 1,803 | 1,759 | 1,795 | +17 | +1% | 8,800 |
| 2025/08/18 | 1,784 | 1,800 | 1,771 | 1,778 | +13 | +0.7% | 2,800 |
| 2025/08/15 | 1,726 | 1,772 | 1,726 | 1,765 | +52 | +3% | 10,600 |
| 2025/08/14 | 1,750 | 1,750 | 1,606 | 1,713 | -57 | -3.2% | 24,100 |
| 2025/08/13 | 1,830 | 1,830 | 1,760 | 1,770 | -60 | -3.3% | 7,300 |
| 2025/08/12 | 1,765 | 1,839 | 1,712 | 1,830 | +86 | +4.9% | 24,000 |
| 2025/08/08 | 1,745 | 1,775 | 1,695 | 1,744 | +199 | +12.9% | 70,800 |
| 2025/08/07 | 1,510 | 1,578 | 1,510 | 1,545 | +45 | +3% | 14,900 |
| 2025/08/06 | 1,486 | 1,521 | 1,485 | 1,500 | +20 | +1.4% | 7,700 |
| 2025/08/05 | 1,479 | 1,490 | 1,474 | 1,480 | +13 | +0.9% | 2,200 |
1～
50
件表示中 / 3805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 | 173,800円 | -1.4% | -19.5% | 3.34% | 11.97倍 | 1.20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 |
| 北野建 | 117,800円 | +2.7% | -1.7% | 2.33% | 11.46倍 | 0.61倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| トヨコー | 219,000円 | +48.2% | +113.7% | 0.00% | 61.97倍 | 14.65倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が２本柱。独自技術に強み。静岡拠点 |
| 三晃金 | 148,500円 | +1.4% | -8.2% | 4.65% | 10.76倍 | 1.06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 |
| 大成温 | 416,000円 | -3.7% | -19.6% | 4.18% | 14.30倍 | 0.93倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
市場注目の銘柄
チャート関連のコラム
