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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,347 | 1,350 | 1,347 | 1,349 | +2 | +0.1% | 900 |
| 2025/04/21 | 1,341 | 1,347 | 1,311 | 1,347 | +18 | +1.4% | 1,400 |
| 2025/04/18 | 1,330 | 1,331 | 1,329 | 1,329 | -20 | -1.5% | 2,800 |
| 2025/04/17 | 1,309 | 1,349 | 1,309 | 1,349 | +39 | +3% | 2,100 |
| 2025/04/16 | 1,349 | 1,349 | 1,310 | 1,310 | -55 | -4% | 1,400 |
| 2025/04/15 | 1,392 | 1,392 | 1,301 | 1,365 | +24 | +1.8% | 5,100 |
| 2025/04/14 | 1,334 | 1,351 | 1,333 | 1,341 | +23 | +1.7% | 3,600 |
| 2025/04/11 | 1,328 | 1,328 | 1,275 | 1,318 | -29 | -2.2% | 1,900 |
| 2025/04/10 | 1,304 | 1,353 | 1,303 | 1,347 | +73 | +5.7% | 1,500 |
| 2025/04/09 | 1,235 | 1,274 | 1,235 | 1,274 | +16 | +1.3% | 1,300 |
| 2025/04/08 | 1,250 | 1,305 | 1,229 | 1,258 | +60 | +5% | 3,200 |
| 2025/04/07 | 1,195 | 1,200 | 1,155 | 1,198 | -68 | -5.4% | 5,800 |
| 2025/04/04 | 1,285 | 1,285 | 1,252 | 1,266 | -49 | -3.7% | 6,200 |
| 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 |
51～
100
件表示中 / 3735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 | 134,100円 | -1.4% | -19.5% | 4.33% | 9.23倍 | 0.93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 |
| 田辺工 | 221,800円 | +4.3% | +3.7% | 4.15% | 8.62倍 | 0.93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 |
| 大末建 | 221,100円 | +8.3% | -9.7% | 4.88% | 10.27倍 | 1.00倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| テスＨＤ | 32,400円 | +24.0% | -94.8% | 2.36% | 32.63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 | 306,500円 | 0.0% | -23.5% | 4.57% | 6.36倍 | 0.65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
