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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 1,400 | 1,400 | 1,356 | 1,356 | -54 | -3.8% | 2,500 |
| 2025/04/01 | 1,450 | 1,489 | 1,377 | 1,410 | -32 | -2.2% | 9,000 |
| 2025/03/31 | 1,490 | 1,493 | 1,432 | 1,442 | -48 | -3.2% | 5,500 |
| 2025/03/28 | 1,440 | 1,496 | 1,401 | 1,490 | -3,060 | -67.3% | 7,100 |
| 2025/03/27 | 4,505 | 4,550 | 4,490 | 4,550 | +70 | +1.6% | 1,800 |
| 2025/03/26 | 4,475 | 4,480 | 4,405 | 4,480 | +110 | +2.5% | 1,500 |
| 2025/03/25 | 4,370 | 4,380 | 4,370 | 4,370 | -10 | -0.2% | 1,000 |
| 2025/03/24 | 4,350 | 4,380 | 4,330 | 4,380 | +45 | +1% | 1,900 |
| 2025/03/21 | 4,290 | 4,350 | 4,290 | 4,335 | +55 | +1.3% | 900 |
| 2025/03/19 | 4,270 | 4,340 | 4,230 | 4,280 | +10 | +0.2% | 900 |
| 2025/03/18 | 4,320 | 4,320 | 4,200 | 4,270 | -20 | -0.5% | 2,600 |
| 2025/03/17 | 4,240 | 4,290 | 4,200 | 4,290 | +60 | +1.4% | 1,700 |
| 2025/03/14 | 4,200 | 4,245 | 4,200 | 4,230 | +100 | +2.4% | 1,400 |
| 2025/03/13 | 4,165 | 4,170 | 4,130 | 4,130 | -20 | -0.5% | 1,000 |
| 2025/03/12 | 4,150 | 4,150 | 4,150 | 4,150 | +10 | +0.2% | 100 |
| 2025/03/11 | 4,090 | 4,140 | 4,090 | 4,140 | +50 | +1.2% | 900 |
| 2025/03/10 | 4,060 | 4,090 | 4,060 | 4,090 | +30 | +0.7% | 200 |
| 2025/03/07 | 4,130 | 4,130 | 4,060 | 4,060 | ±0 | ±0% | 500 |
| 2025/03/06 | 4,060 | 4,105 | 4,025 | 4,060 | -5 | -0.1% | 500 |
| 2025/03/05 | 4,165 | 4,185 | 4,065 | 4,065 | -55 | -1.3% | 1,900 |
| 2025/03/04 | 3,930 | 4,120 | 3,930 | 4,120 | +120 | +3% | 500 |
| 2025/03/03 | 3,950 | 4,010 | 3,950 | 4,000 | +105 | +2.7% | 1,100 |
| 2025/02/28 | 3,955 | 3,955 | 3,815 | 3,895 | -60 | -1.5% | 1,800 |
| 2025/02/27 | 4,000 | 4,000 | 3,950 | 3,955 | -45 | -1.1% | 1,300 |
| 2025/02/26 | 4,065 | 4,065 | 4,000 | 4,000 | -75 | -1.8% | 1,800 |
| 2025/02/25 | 4,145 | 4,145 | 4,075 | 4,075 | -75 | -1.8% | 300 |
| 2025/02/21 | 4,165 | 4,175 | 4,150 | 4,150 | ±0 | ±0% | 900 |
| 2025/02/20 | 4,070 | 4,150 | 4,070 | 4,150 | +65 | +1.6% | 700 |
| 2025/02/19 | 4,200 | 4,200 | 4,085 | 4,085 | -160 | -3.8% | 3,300 |
1～
50
件表示中 / 3692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 | 143,900円 | +6.9% | +93.3% | 3.94% | 7.82倍 | 1.13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 |
| 洋エンジ | 66,700円 | +3.5% | +7.2% | 3.75% | 6.51倍 | 0.41倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| ヤマウラ | 120,300円 | -0.0% | +1.2% | 1.25% | 7.80倍 | 1.06倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| テスＨＤ | 32,800円 | +24.0% | -94.8% | 2.34% | 33.03倍 | 0.55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 |
| 三晃金 | 583,000円 | +1.4% | -8.2% | 5.92% | 8.45倍 | 0.83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
