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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/09/09 | 3,355 | 3,400 | 3,350 | 3,400 | -50 | -1.4% | 500 |
| 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 |
101～
150
件表示中 / 3671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 | 127,600円 | +6.2% | +70.3% | 4.18% | 8.23倍 | 1.01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 |
| ヤマウラ | 116,000円 | -0.0% | +1.2% | 1.29% | 7.52倍 | 1.02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 |
| ナカノフドー | 66,100円 | +2.4% | -8.7% | 2.42% | 8.74倍 | 0.55倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| 三晃金 | 543,000円 | +4.9% | +5.1% | 6.45% | 7.76倍 | 0.82倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| テスＨＤ | 29,700円 | +24.0% | -94.8% | 2.58% | 29.91倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
