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 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 2,176 | 2,209 | 2,175 | 2,199 | +28 | +1.3% | 1,200 |
| 2025/12/11 | 2,207 | 2,207 | 2,170 | 2,171 | -29 | -1.3% | 3,300 |
| 2025/12/10 | 2,184 | 2,228 | 2,184 | 2,200 | +20 | +0.9% | 1,900 |
| 2025/12/09 | 2,142 | 2,192 | 2,142 | 2,180 | +25 | +1.2% | 1,300 |
| 2025/12/08 | 2,185 | 2,200 | 2,115 | 2,155 | -30 | -1.4% | 2,700 |
| 2025/12/05 | 2,212 | 2,214 | 2,147 | 2,185 | +4 | +0.2% | 8,000 |
| 2025/12/04 | 2,168 | 2,181 | 2,162 | 2,181 | +13 | +0.6% | 700 |
| 2025/12/03 | 2,110 | 2,168 | 2,110 | 2,168 | +8 | +0.4% | 1,500 |
| 2025/12/02 | 2,173 | 2,185 | 2,106 | 2,160 | -22 | -1% | 3,500 |
| 2025/12/01 | 2,195 | 2,195 | 2,175 | 2,182 | -15 | -0.7% | 3,600 |
| 2025/11/28 | 2,139 | 2,226 | 2,139 | 2,197 | +8 | +0.4% | 5,000 |
| 2025/11/27 | 2,211 | 2,211 | 2,140 | 2,189 | -48 | -2.1% | 8,700 |
| 2025/11/26 | 2,260 | 2,260 | 2,195 | 2,237 | -17 | -0.8% | 2,500 |
| 2025/11/25 | 2,265 | 2,274 | 2,221 | 2,254 | +2 | +0.1% | 2,400 |
| 2025/11/21 | 2,191 | 2,252 | 2,191 | 2,252 | +61 | +2.8% | 3,500 |
| 2025/11/20 | 2,164 | 2,192 | 2,105 | 2,191 | +77 | +3.6% | 5,400 |
| 2025/11/19 | 2,088 | 2,114 | 2,060 | 2,114 | +26 | +1.2% | 1,600 |
| 2025/11/18 | 2,175 | 2,175 | 2,016 | 2,088 | -93 | -4.3% | 20,700 |
| 2025/11/17 | 2,263 | 2,263 | 2,125 | 2,181 | -92 | -4% | 10,200 |
| 2025/11/14 | 2,322 | 2,322 | 2,201 | 2,273 | -67 | -2.9% | 11,300 |
| 2025/11/13 | 2,229 | 2,342 | 2,201 | 2,340 | +152 | +6.9% | 16,000 |
| 2025/11/12 | 2,144 | 2,215 | 2,074 | 2,188 | +94 | +4.5% | 15,800 |
| 2025/11/11 | 2,154 | 2,170 | 2,056 | 2,094 | +90 | +4.5% | 42,000 |
| 2025/11/10 | 1,997 | 2,087 | 1,981 | 2,004 | +30 | +1.5% | 40,000 |
| 2025/11/07 | 1,959 | 1,974 | 1,931 | 1,974 | +23 | +1.2% | 11,500 |
| 2025/11/06 | 1,956 | 1,969 | 1,932 | 1,951 | -3 | -0.2% | 4,200 |
| 2025/11/05 | 1,941 | 1,956 | 1,932 | 1,954 | -14 | -0.7% | 3,100 |
| 2025/11/04 | 1,981 | 1,985 | 1,930 | 1,968 | -12 | -0.6% | 8,800 |
| 2025/10/31 | 1,963 | 1,999 | 1,930 | 1,980 | +8 | +0.4% | 4,900 |
| 2025/10/30 | 1,946 | 1,990 | 1,927 | 1,972 | +51 | +2.7% | 7,200 |
| 2025/10/29 | 1,849 | 1,955 | 1,844 | 1,921 | +82 | +4.5% | 11,100 |
| 2025/10/28 | 1,850 | 1,850 | 1,839 | 1,839 | +9 | +0.5% | 800 |
| 2025/10/27 | 1,842 | 1,855 | 1,826 | 1,830 | +4 | +0.2% | 3,700 |
| 2025/10/24 | 1,841 | 1,841 | 1,820 | 1,826 | +7 | +0.4% | 3,200 |
| 2025/10/23 | 1,796 | 1,832 | 1,787 | 1,819 | +10 | +0.6% | 3,300 |
| 2025/10/22 | 1,798 | 1,830 | 1,769 | 1,809 | +16 | +0.9% | 3,400 |
| 2025/10/21 | 1,763 | 1,812 | 1,733 | 1,793 | +41 | +2.3% | 12,900 |
| 2025/10/20 | 1,738 | 1,775 | 1,733 | 1,752 | +14 | +0.8% | 4,300 |
| 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 |
1～
50
件表示中 / 3843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 | 219,900円 | +5.0% | -0.5% | 2.64% | 11.75倍 | 1.42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 |
| 大本組 | 150,000円 | +18.4% | +6.6% | 2.53% | 27.25倍 | 0.57倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 大末建 | 373,000円 | +13.5% | +38.3% | 4.66% | 10.70倍 | 1.62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 |
| ナカノフドー | 107,000円 | +17.6% | +2.0% | 2.06% | 14.14倍 | 0.83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 |
| 中外炉 | 448,000円 | +3.5% | +4.9% | 3.35% | 8.76倍 | 1.15倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
市場注目の銘柄
チャート関連のコラム
