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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2024/12/02 | 3,380 | 3,420 | 3,370 | 3,420 | +60 | +1.8% | 1,000 |
| 2024/11/29 | 3,420 | 3,420 | 3,360 | 3,360 | +10 | +0.3% | 200 |
| 2024/11/28 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 400 |
| 2024/11/27 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 400 |
| 2024/11/26 | 3,350 | 3,350 | 3,350 | 3,350 | -25 | -0.7% | 500 |
| 2024/11/25 | 3,425 | 3,425 | 3,375 | 3,375 | -25 | -0.7% | 300 |
| 2024/11/22 | 3,380 | 3,400 | 3,360 | 3,400 | +20 | +0.6% | 1,200 |
| 2024/11/21 | 3,380 | 3,380 | 3,365 | 3,380 | +25 | +0.7% | 800 |
| 2024/11/20 | 3,355 | 3,355 | 3,355 | 3,355 | ±0 | ±0% | 100 |
| 2024/11/19 | 3,350 | 3,355 | 3,350 | 3,355 | +20 | +0.6% | 200 |
| 2024/11/18 | 3,360 | 3,360 | 3,335 | 3,335 | -25 | -0.7% | 600 |
| 2024/11/15 | 3,405 | 3,405 | 3,360 | 3,360 | -45 | -1.3% | 900 |
| 2024/11/14 | 3,360 | 3,410 | 3,360 | 3,405 | +35 | +1% | 400 |
| 2024/11/13 | 3,380 | 3,385 | 3,370 | 3,370 | -10 | -0.3% | 600 |
| 2024/11/12 | 3,380 | 3,380 | 3,380 | 3,380 | -70 | -2% | 600 |
| 2024/11/11 | 3,500 | 3,500 | 3,370 | 3,450 | -90 | -2.5% | 2,600 |
| 2024/11/08 | 3,535 | 3,585 | 3,445 | 3,540 | +5 | +0.1% | 800 |
| 2024/11/07 | 3,500 | 3,545 | 3,500 | 3,535 | -5 | -0.1% | 500 |
| 2024/11/06 | 3,480 | 3,540 | 3,470 | 3,540 | +130 | +3.8% | 2,700 |
| 2024/11/05 | 3,400 | 3,410 | 3,400 | 3,410 | +10 | +0.3% | 400 |
101～
150
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
