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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/11/01 | 3,390 | 3,400 | 3,355 | 3,400 | -5 | -0.1% | 600 |
| 2024/10/31 | 3,390 | 3,435 | 3,390 | 3,405 | +20 | +0.6% | 900 |
| 2024/10/30 | 3,385 | 3,385 | 3,385 | 3,385 | -5 | -0.1% | 100 |
| 2024/10/29 | 3,370 | 3,420 | 3,370 | 3,390 | +20 | +0.6% | 400 |
| 2024/10/28 | 3,440 | 3,440 | 3,370 | 3,370 | -70 | -2% | 1,100 |
| 2024/10/25 | 3,530 | 3,530 | 3,425 | 3,440 | -70 | -2% | 800 |
| 2024/10/24 | 3,510 | 3,510 | 3,510 | 3,510 | -5 | -0.1% | 600 |
| 2024/10/23 | 3,515 | 3,515 | 3,515 | 3,515 | +50 | +1.4% | 400 |
| 2024/10/22 | 3,465 | 3,465 | 3,465 | 3,465 | +5 | +0.1% | 100 |
| 2024/10/21 | 3,490 | 3,500 | 3,460 | 3,460 | -20 | -0.6% | 600 |
| 2024/10/18 | 3,535 | 3,535 | 3,480 | 3,480 | -45 | -1.3% | 400 |
| 2024/10/17 | 3,525 | 3,525 | 3,525 | 3,525 | +70 | +2% | 2,400 |
| 2024/10/16 | 3,440 | 3,455 | 3,440 | 3,455 | -10 | -0.3% | 200 |
| 2024/10/15 | 3,465 | 3,465 | 3,465 | 3,465 | +25 | +0.7% | 600 |
| 2024/10/11 | 3,440 | 3,440 | 3,440 | 3,440 | +40 | +1.2% | 200 |
| 2024/10/10 | 3,420 | 3,420 | 3,390 | 3,400 | - | - | 400 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 3,455 | 3,455 | 3,415 | 3,415 | ±0 | ±0% | 800 |
| 2024/10/04 | 3,415 | 3,415 | 3,415 | 3,415 | ±0 | ±0% | 100 |
| 2024/10/03 | 3,400 | 3,420 | 3,400 | 3,415 | - | - | 900 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 3,495 | 3,495 | 3,390 | 3,450 | -45 | -1.3% | 300 |
| 2024/09/27 | 3,490 | 3,495 | 3,490 | 3,495 | +10 | +0.3% | 900 |
| 2024/09/26 | 3,485 | 3,485 | 3,485 | 3,485 | +70 | +2% | 500 |
| 2024/09/25 | 3,415 | 3,415 | 3,415 | 3,415 | -10 | -0.3% | 200 |
| 2024/09/24 | 3,430 | 3,430 | 3,355 | 3,425 | -5 | -0.1% | 1,800 |
| 2024/09/20 | 3,425 | 3,430 | 3,410 | 3,430 | +75 | +2.2% | 500 |
| 2024/09/19 | 3,350 | 3,355 | 3,340 | 3,355 | +5 | +0.1% | 1,000 |
| 2024/09/18 | 3,420 | 3,420 | 3,350 | 3,350 | -50 | -1.5% | 700 |
| 2024/09/17 | 3,390 | 3,415 | 3,345 | 3,400 | +10 | +0.3% | 1,600 |
| 2024/09/13 | 3,505 | 3,505 | 3,390 | 3,390 | -110 | -3.1% | 600 |
| 2024/09/12 | 3,500 | 3,500 | 3,500 | 3,500 | +80 | +2.3% | 300 |
| 2024/09/11 | 3,420 | 3,420 | 3,420 | 3,420 | ±0 | ±0% | 100 |
| 2024/09/10 | 3,420 | 3,420 | 3,420 | 3,420 | +20 | +0.6% | 300 |
1～
50
件表示中 / 3586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 | 340,000円 | +2.1% | +42.7% | 3.82% | 8.78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 |
| ダイセキソリュ | 121,100円 | -26.5% | -20.1% | 1.16% | 15.98倍 | 1.20倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
| テスＨＤ | 27,800円 | +24.0% | -94.8% | 2.76% | 28.00倍 | 0.47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 |
| 田辺工 | 173,100円 | +0.3% | +11.9% | 4.04% | 9.08倍 | 0.77倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
| イチケン | 253,900円 | -0.4% | +14.4% | 5.12% | 5.85倍 | 0.58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
