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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 3,920 | 3,925 | 3,920 | 3,925 | ±0 | ±0% | 600 |
| 2025/02/05 | 3,700 | 3,925 | 3,700 | 3,925 | +185 | +4.9% | 2,400 |
| 2025/02/04 | 3,710 | 3,740 | 3,700 | 3,740 | +10 | +0.3% | 700 |
| 2025/02/03 | 3,730 | 3,730 | 3,730 | 3,730 | ±0 | ±0% | 200 |
| 2025/01/31 | 3,735 | 3,735 | 3,730 | 3,730 | +10 | +0.3% | 400 |
| 2025/01/30 | 3,725 | 3,725 | 3,695 | 3,720 | +40 | +1.1% | 500 |
| 2025/01/29 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 100 |
| 2025/01/28 | 3,650 | 3,680 | 3,650 | 3,680 | - | - | 600 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 3,600 | 3,600 | 3,590 | 3,590 | -30 | -0.8% | 1,200 |
| 2025/01/23 | 3,605 | 3,620 | 3,590 | 3,620 | +15 | +0.4% | 600 |
| 2025/01/22 | 3,605 | 3,605 | 3,605 | 3,605 | +10 | +0.3% | 600 |
| 2025/01/21 | 3,570 | 3,610 | 3,570 | 3,595 | ±0 | ±0% | 700 |
| 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 |
101～
150
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
