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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,455 | 3,455 | 3,450 | 3,450 | -5 | -0.1% | 300 |
| 2024/09/05 | 3,460 | 3,460 | 3,455 | 3,455 | -25 | -0.7% | 200 |
| 2024/09/04 | 3,500 | 3,500 | 3,480 | 3,480 | -85 | -2.4% | 900 |
| 2024/09/03 | 3,505 | 3,565 | 3,505 | 3,565 | +5 | +0.1% | 300 |
| 2024/09/02 | 3,600 | 3,605 | 3,460 | 3,560 | -50 | -1.4% | 800 |
| 2024/08/30 | 3,665 | 3,665 | 3,605 | 3,610 | +30 | +0.8% | 400 |
| 2024/08/29 | 3,580 | 3,580 | 3,580 | 3,580 | -70 | -1.9% | 100 |
| 2024/08/28 | 3,650 | 3,680 | 3,650 | 3,650 | ±0 | ±0% | 700 |
| 2024/08/27 | 3,695 | 3,695 | 3,650 | 3,650 | -30 | -0.8% | 800 |
| 2024/08/26 | 3,685 | 3,685 | 3,620 | 3,680 | +40 | +1.1% | 400 |
| 2024/08/23 | 3,560 | 3,640 | 3,560 | 3,640 | +165 | +4.7% | 2,300 |
| 2024/08/22 | 3,475 | 3,475 | 3,475 | 3,475 | ±0 | ±0% | 300 |
| 2024/08/21 | 3,480 | 3,510 | 3,460 | 3,475 | -15 | -0.4% | 1,300 |
| 2024/08/20 | 3,515 | 3,515 | 3,490 | 3,490 | -10 | -0.3% | 300 |
| 2024/08/19 | 3,480 | 3,520 | 3,480 | 3,500 | +20 | +0.6% | 700 |
| 2024/08/16 | 3,510 | 3,510 | 3,480 | 3,480 | -25 | -0.7% | 700 |
| 2024/08/15 | 3,525 | 3,525 | 3,445 | 3,505 | +50 | +1.4% | 1,000 |
| 2024/08/14 | 3,535 | 3,600 | 3,455 | 3,455 | +50 | +1.5% | 900 |
| 2024/08/13 | 3,265 | 3,405 | 3,265 | 3,405 | +145 | +4.4% | 600 |
| 2024/08/09 | 3,220 | 3,300 | 3,220 | 3,260 | +35 | +1.1% | 800 |
| 2024/08/08 | 3,210 | 3,290 | 3,210 | 3,225 | +65 | +2.1% | 700 |
| 2024/08/07 | 3,100 | 3,220 | 3,100 | 3,160 | +55 | +1.8% | 2,400 |
| 2024/08/06 | 3,120 | 3,190 | 3,030 | 3,105 | +55 | +1.8% | 4,200 |
| 2024/08/05 | 3,330 | 3,330 | 2,920 | 3,050 | -325 | -9.6% | 6,700 |
| 2024/08/02 | 3,465 | 3,465 | 3,355 | 3,375 | -150 | -4.3% | 3,200 |
| 2024/08/01 | 3,710 | 3,710 | 3,515 | 3,525 | -185 | -5% | 3,400 |
| 2024/07/31 | 3,820 | 3,820 | 3,710 | 3,710 | -130 | -3.4% | 500 |
| 2024/07/30 | 3,805 | 3,840 | 3,805 | 3,840 | +35 | +0.9% | 300 |
| 2024/07/29 | 3,735 | 3,805 | 3,735 | 3,805 | +5 | +0.1% | 300 |
| 2024/07/26 | 3,715 | 3,835 | 3,715 | 3,800 | +70 | +1.9% | 400 |
| 2024/07/25 | 3,805 | 3,805 | 3,700 | 3,730 | -120 | -3.1% | 500 |
| 2024/07/24 | 3,940 | 3,940 | 3,850 | 3,850 | ±0 | ±0% | 10,100 |
| 2024/07/23 | 3,790 | 3,850 | 3,790 | 3,850 | +65 | +1.7% | 2,400 |
| 2024/07/22 | 3,745 | 3,785 | 3,725 | 3,785 | +40 | +1.1% | 1,000 |
| 2024/07/19 | 3,790 | 3,790 | 3,745 | 3,745 | -45 | -1.2% | 2,200 |
| 2024/07/18 | 3,840 | 3,840 | 3,770 | 3,790 | -25 | -0.7% | 3,900 |
| 2024/07/17 | 3,780 | 3,820 | 3,780 | 3,815 | +65 | +1.7% | 1,800 |
| 2024/07/16 | 3,690 | 3,790 | 3,690 | 3,750 | -20 | -0.5% | 10,100 |
| 2024/07/12 | 3,715 | 3,790 | 3,715 | 3,770 | +40 | +1.1% | 2,400 |
| 2024/07/11 | 3,715 | 3,750 | 3,715 | 3,730 | -20 | -0.5% | 1,000 |
| 2024/07/10 | 3,670 | 3,750 | 3,655 | 3,750 | +90 | +2.5% | 2,300 |
| 2024/07/09 | 3,720 | 3,765 | 3,660 | 3,660 | -80 | -2.1% | 3,600 |
| 2024/07/08 | 3,725 | 3,815 | 3,725 | 3,740 | +10 | +0.3% | 1,400 |
| 2024/07/05 | 3,790 | 3,790 | 3,730 | 3,730 | -65 | -1.7% | 2,200 |
| 2024/07/04 | 3,795 | 3,800 | 3,795 | 3,795 | +5 | +0.1% | 300 |
| 2024/07/03 | 3,840 | 3,840 | 3,790 | 3,790 | -55 | -1.4% | 800 |
| 2024/07/02 | 3,815 | 3,860 | 3,815 | 3,845 | -20 | -0.5% | 600 |
| 2024/07/01 | 3,790 | 3,865 | 3,790 | 3,865 | +75 | +2% | 900 |
| 2024/06/28 | 3,835 | 3,835 | 3,790 | 3,790 | -45 | -1.2% | 300 |
| 2024/06/27 | 3,800 | 3,835 | 3,750 | 3,835 | +5 | +0.1% | 700 |
1～
50
件表示中 / 3535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 | 345,000円 | +2.1% | +42.7% | 3.77% | 8.82倍 | 0.89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 |
| 日基礎 | 69,000円 | +17.9% | +12.6% | 2.32% | 13.10倍 | 0.61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 |
| テスＨＤ | 28,300円 | +24.0% | -73.9% | 1.81% | 16.63倍 | 0.48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 |
| 北海工 | 92,400円 | +5.5% | -27.2% | 2.16% | 13.48倍 | 0.64倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| イチケン | 253,700円 | -3.5% | -0.5% | 4.53% | 6.35倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
