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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,800 | 1,811 | 1,770 | 1,810 | +10 | +0.6% | 8,200 |
| 2025/08/20 | 1,788 | 1,800 | 1,756 | 1,800 | +5 | +0.3% | 10,100 |
| 2025/08/19 | 1,790 | 1,803 | 1,759 | 1,795 | +17 | +1% | 8,800 |
| 2025/08/18 | 1,784 | 1,800 | 1,771 | 1,778 | +13 | +0.7% | 2,800 |
| 2025/08/15 | 1,726 | 1,772 | 1,726 | 1,765 | +52 | +3% | 10,600 |
| 2025/08/14 | 1,750 | 1,750 | 1,606 | 1,713 | -57 | -3.2% | 24,100 |
| 2025/08/13 | 1,830 | 1,830 | 1,760 | 1,770 | -60 | -3.3% | 7,300 |
| 2025/08/12 | 1,765 | 1,839 | 1,712 | 1,830 | +86 | +4.9% | 24,000 |
| 2025/08/08 | 1,745 | 1,775 | 1,695 | 1,744 | +199 | +12.9% | 70,800 |
| 2025/08/07 | 1,510 | 1,578 | 1,510 | 1,545 | +45 | +3% | 14,900 |
| 2025/08/06 | 1,486 | 1,521 | 1,485 | 1,500 | +20 | +1.4% | 7,700 |
| 2025/08/05 | 1,479 | 1,490 | 1,474 | 1,480 | +13 | +0.9% | 2,200 |
| 2025/08/04 | 1,464 | 1,480 | 1,455 | 1,467 | -27 | -1.8% | 5,100 |
| 2025/08/01 | 1,475 | 1,494 | 1,475 | 1,494 | +9 | +0.6% | 5,600 |
| 2025/07/31 | 1,487 | 1,489 | 1,461 | 1,485 | +6 | +0.4% | 3,600 |
| 2025/07/30 | 1,445 | 1,479 | 1,445 | 1,479 | +45 | +3.1% | 3,800 |
| 2025/07/29 | 1,466 | 1,466 | 1,433 | 1,434 | -37 | -2.5% | 2,600 |
| 2025/07/28 | 1,446 | 1,476 | 1,423 | 1,471 | +45 | +3.2% | 4,700 |
| 2025/07/25 | 1,475 | 1,475 | 1,426 | 1,426 | -50 | -3.4% | 6,500 |
| 2025/07/24 | 1,495 | 1,495 | 1,438 | 1,476 | +47 | +3.3% | 42,700 |
| 2025/07/23 | 1,435 | 1,435 | 1,410 | 1,429 | +1 | +0.1% | 9,100 |
| 2025/07/22 | 1,405 | 1,428 | 1,391 | 1,428 | +26 | +1.9% | 6,700 |
| 2025/07/18 | 1,385 | 1,410 | 1,385 | 1,402 | +17 | +1.2% | 7,100 |
| 2025/07/17 | 1,389 | 1,391 | 1,381 | 1,385 | -3 | -0.2% | 4,700 |
| 2025/07/16 | 1,436 | 1,436 | 1,381 | 1,388 | -37 | -2.6% | 7,900 |
| 2025/07/15 | 1,454 | 1,454 | 1,407 | 1,425 | +31 | +2.2% | 39,500 |
| 2025/07/14 | 1,366 | 1,394 | 1,359 | 1,394 | +41 | +3% | 10,900 |
| 2025/07/11 | 1,343 | 1,357 | 1,343 | 1,353 | +11 | +0.8% | 5,500 |
| 2025/07/10 | 1,348 | 1,348 | 1,340 | 1,342 | +3 | +0.2% | 3,600 |
| 2025/07/09 | 1,340 | 1,353 | 1,339 | 1,339 | +3 | +0.2% | 2,700 |
| 2025/07/08 | 1,339 | 1,341 | 1,331 | 1,336 | -1 | -0.1% | 3,700 |
| 2025/07/07 | 1,347 | 1,347 | 1,330 | 1,337 | -4 | -0.3% | 3,100 |
| 2025/07/04 | 1,354 | 1,354 | 1,338 | 1,341 | -1 | -0.1% | 4,400 |
| 2025/07/03 | 1,341 | 1,359 | 1,325 | 1,342 | +2 | +0.1% | 4,600 |
| 2025/07/02 | 1,337 | 1,340 | 1,324 | 1,340 | -6 | -0.4% | 5,400 |
| 2025/07/01 | 1,344 | 1,346 | 1,331 | 1,346 | +2 | +0.1% | 5,200 |
| 2025/06/30 | 1,356 | 1,356 | 1,330 | 1,344 | +18 | +1.4% | 3,800 |
| 2025/06/27 | 1,322 | 1,326 | 1,318 | 1,326 | +6 | +0.5% | 2,200 |
| 2025/06/26 | 1,326 | 1,327 | 1,320 | 1,320 | -6 | -0.5% | 1,400 |
| 2025/06/25 | 1,327 | 1,327 | 1,315 | 1,326 | -2 | -0.2% | 800 |
| 2025/06/24 | 1,329 | 1,329 | 1,320 | 1,328 | +11 | +0.8% | 4,600 |
| 2025/06/23 | 1,310 | 1,319 | 1,310 | 1,317 | ±0 | ±0% | 3,500 |
| 2025/06/20 | 1,322 | 1,322 | 1,308 | 1,317 | +11 | +0.8% | 1,400 |
| 2025/06/19 | 1,303 | 1,325 | 1,303 | 1,306 | +3 | +0.2% | 1,400 |
| 2025/06/18 | 1,302 | 1,305 | 1,302 | 1,303 | +2 | +0.2% | 1,700 |
| 2025/06/17 | 1,300 | 1,305 | 1,295 | 1,301 | +8 | +0.6% | 6,100 |
| 2025/06/16 | 1,326 | 1,326 | 1,293 | 1,293 | -25 | -1.9% | 9,100 |
| 2025/06/13 | 1,328 | 1,328 | 1,305 | 1,318 | -2 | -0.2% | 6,900 |
| 2025/06/12 | 1,319 | 1,321 | 1,315 | 1,320 | +10 | +0.8% | 2,300 |
| 2025/06/11 | 1,316 | 1,316 | 1,310 | 1,310 | +2 | +0.2% | 1,800 |
1～
50
件表示中 / 3767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 | 181,000円 | -1.4% | -19.5% | 3.20% | 12.46倍 | 1.25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 |
| 大本組 | 136,400円 | +18.4% | +6.6% | 2.79% | 24.78倍 | 0.53倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 中外炉 | 406,000円 | +3.5% | +4.9% | 3.69% | 10.49倍 | 1.04倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| 日本アクア | 87,100円 | +13.5% | +17.6% | 4.02% | 13.44倍 | 2.72倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| ヤマウラ | 141,400円 | +8.6% | +19.0% | 1.84% | 8.53倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
