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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 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 |
51～
100
件表示中 / 3722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 | 130,100円 | -1.4% | -19.5% | 4.46% | 8.96倍 | 0.91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 | 32,300円 | +24.0% | -94.8% | 2.37% | 32.53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 | 311,000円 | 0.0% | -23.5% | 4.50% | 6.45倍 | 0.66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 | 247,800円 | +7.0% | +1.0% | 3.39% | 10.56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 | 64,700円 | -3.1% | -15.3% | 3.40% | 12.46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
