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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,335 | 4,335 | 4,200 | 4,245 | -140 | -3.2% | 2,700 |
| 2025/02/17 | 4,145 | 4,385 | 4,145 | 4,385 | +270 | +6.6% | 3,900 |
| 2025/02/14 | 4,150 | 4,150 | 4,100 | 4,115 | -30 | -0.7% | 1,200 |
| 2025/02/13 | 4,140 | 4,145 | 4,080 | 4,145 | +45 | +1.1% | 1,400 |
| 2025/02/12 | 4,050 | 4,105 | 4,040 | 4,100 | +50 | +1.2% | 2,200 |
| 2025/02/10 | 3,830 | 4,050 | 3,830 | 4,050 | +260 | +6.9% | 13,800 |
| 2025/02/07 | 3,855 | 3,900 | 3,725 | 3,790 | -135 | -3.4% | 1,900 |
| 2025/02/06 | 3,920 | 3,925 | 3,920 | 3,925 | ±0 | ±0% | 600 |
| 2025/02/05 | 3,700 | 3,925 | 3,700 | 3,925 | +185 | +4.9% | 2,400 |
| 2025/02/04 | 3,710 | 3,740 | 3,700 | 3,740 | +10 | +0.3% | 700 |
| 2025/02/03 | 3,730 | 3,730 | 3,730 | 3,730 | ±0 | ±0% | 200 |
| 2025/01/31 | 3,735 | 3,735 | 3,730 | 3,730 | +10 | +0.3% | 400 |
| 2025/01/30 | 3,725 | 3,725 | 3,695 | 3,720 | +40 | +1.1% | 500 |
| 2025/01/29 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 100 |
| 2025/01/28 | 3,650 | 3,680 | 3,650 | 3,680 | - | - | 600 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 3,600 | 3,600 | 3,590 | 3,590 | -30 | -0.8% | 1,200 |
| 2025/01/23 | 3,605 | 3,620 | 3,590 | 3,620 | +15 | +0.4% | 600 |
| 2025/01/22 | 3,605 | 3,605 | 3,605 | 3,605 | +10 | +0.3% | 600 |
| 2025/01/21 | 3,570 | 3,610 | 3,570 | 3,595 | ±0 | ±0% | 700 |
| 2025/01/20 | 3,600 | 3,600 | 3,595 | 3,595 | -5 | -0.1% | 700 |
| 2025/01/17 | 3,600 | 3,600 | 3,600 | 3,600 | -70 | -1.9% | 300 |
| 2025/01/16 | 3,650 | 3,670 | 3,640 | 3,670 | +40 | +1.1% | 400 |
| 2025/01/15 | 3,695 | 3,700 | 3,630 | 3,630 | +5 | +0.1% | 1,100 |
| 2025/01/14 | 3,710 | 3,710 | 3,620 | 3,625 | +55 | +1.5% | 1,100 |
| 2025/01/10 | 3,520 | 3,570 | 3,520 | 3,570 | +5 | +0.1% | 500 |
| 2025/01/09 | 3,570 | 3,585 | 3,565 | 3,565 | ±0 | ±0% | 700 |
| 2025/01/08 | 3,490 | 3,635 | 3,490 | 3,565 | -65 | -1.8% | 400 |
| 2025/01/07 | 3,755 | 3,755 | 3,620 | 3,630 | -10 | -0.3% | 1,900 |
| 2025/01/06 | 3,600 | 3,740 | 3,600 | 3,640 | +95 | +2.7% | 2,500 |
| 2024/12/30 | 3,520 | 3,560 | 3,520 | 3,545 | +60 | +1.7% | 1,200 |
| 2024/12/27 | 3,415 | 3,485 | 3,415 | 3,485 | +20 | +0.6% | 200 |
| 2024/12/26 | 3,435 | 3,600 | 3,435 | 3,465 | +15 | +0.4% | 1,500 |
| 2024/12/25 | 3,435 | 3,450 | 3,340 | 3,450 | +10 | +0.3% | 2,100 |
| 2024/12/24 | 3,440 | 3,440 | 3,440 | 3,440 | +25 | +0.7% | 900 |
| 2024/12/23 | 3,380 | 3,415 | 3,380 | 3,415 | +85 | +2.6% | 2,700 |
| 2024/12/20 | 3,330 | 3,330 | 3,330 | 3,330 | -40 | -1.2% | 1,200 |
| 2024/12/19 | 3,405 | 3,445 | 3,370 | 3,370 | -75 | -2.2% | 800 |
| 2024/12/18 | 3,455 | 3,455 | 3,440 | 3,445 | +45 | +1.3% | 500 |
| 2024/12/17 | 3,385 | 3,400 | 3,375 | 3,400 | -5 | -0.1% | 700 |
| 2024/12/16 | 3,405 | 3,405 | 3,405 | 3,405 | ±0 | ±0% | 700 |
| 2024/12/13 | 3,400 | 3,410 | 3,400 | 3,405 | +25 | +0.7% | 400 |
| 2024/12/12 | 3,370 | 3,380 | 3,325 | 3,380 | +30 | +0.9% | 1,200 |
| 2024/12/11 | 3,355 | 3,355 | 3,350 | 3,350 | -10 | -0.3% | 300 |
| 2024/12/10 | 3,360 | 3,360 | 3,295 | 3,360 | +5 | +0.1% | 1,600 |
| 2024/12/09 | 3,355 | 3,355 | 3,355 | 3,355 | +40 | +1.2% | 300 |
| 2024/12/06 | 3,315 | 3,315 | 3,315 | 3,315 | -15 | -0.5% | 300 |
| 2024/12/05 | 3,420 | 3,420 | 3,260 | 3,330 | -105 | -3.1% | 3,500 |
| 2024/12/04 | 3,390 | 3,435 | 3,390 | 3,435 | +30 | +0.9% | 900 |
| 2024/12/03 | 3,385 | 3,420 | 3,375 | 3,405 | -15 | -0.4% | 900 |
51～
100
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
