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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,005 | 4,005 | 4,005 | 4,005 | +5 | +0.1% | 400 |
| 2024/03/26 | 3,975 | 4,000 | 3,975 | 4,000 | +10 | +0.3% | 400 |
| 2024/03/25 | 3,945 | 3,990 | 3,945 | 3,990 | +55 | +1.4% | 1,500 |
| 2024/03/22 | 3,915 | 3,935 | 3,890 | 3,935 | +75 | +1.9% | 2,200 |
| 2024/03/21 | 3,805 | 3,860 | 3,805 | 3,860 | +45 | +1.2% | 2,900 |
| 2024/03/19 | 3,810 | 3,830 | 3,805 | 3,815 | -35 | -0.9% | 2,200 |
| 2024/03/18 | 3,760 | 3,850 | 3,760 | 3,850 | +100 | +2.7% | 800 |
| 2024/03/15 | 3,700 | 3,750 | 3,700 | 3,750 | +55 | +1.5% | 2,400 |
| 2024/03/14 | 3,665 | 3,695 | 3,650 | 3,695 | +45 | +1.2% | 300 |
| 2024/03/13 | 3,630 | 3,650 | 3,630 | 3,650 | +45 | +1.2% | 300 |
| 2024/03/12 | 3,615 | 3,615 | 3,600 | 3,605 | -10 | -0.3% | 700 |
| 2024/03/11 | 3,615 | 3,615 | 3,615 | 3,615 | -35 | -1% | 400 |
| 2024/03/08 | 3,505 | 3,685 | 3,505 | 3,650 | +150 | +4.3% | 1,600 |
| 2024/03/07 | 3,445 | 3,500 | 3,440 | 3,500 | -15 | -0.4% | 700 |
| 2024/03/06 | 3,500 | 3,515 | 3,455 | 3,515 | ±0 | ±0% | 400 |
| 2024/03/05 | 3,600 | 3,600 | 3,505 | 3,515 | -90 | -2.5% | 2,200 |
| 2024/03/04 | 3,605 | 3,605 | 3,605 | 3,605 | -25 | -0.7% | 200 |
| 2024/03/01 | 3,650 | 3,650 | 3,630 | 3,630 | - | - | 1,200 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 3,645 | 3,645 | 3,600 | 3,605 | -40 | -1.1% | 500 |
| 2024/02/27 | 3,610 | 3,735 | 3,610 | 3,645 | +35 | +1% | 800 |
| 2024/02/26 | 3,730 | 3,835 | 3,610 | 3,610 | -75 | -2% | 2,200 |
| 2024/02/22 | 3,650 | 3,755 | 3,650 | 3,685 | +35 | +1% | 1,000 |
| 2024/02/21 | 3,615 | 3,650 | 3,560 | 3,650 | +80 | +2.2% | 1,200 |
| 2024/02/20 | 3,570 | 3,570 | 3,570 | 3,570 | +20 | +0.6% | 700 |
| 2024/02/19 | 3,540 | 3,570 | 3,540 | 3,550 | -20 | -0.6% | 1,000 |
| 2024/02/16 | 3,535 | 3,570 | 3,520 | 3,570 | +35 | +1% | 1,200 |
| 2024/02/15 | 3,700 | 3,700 | 3,525 | 3,535 | -165 | -4.5% | 2,400 |
| 2024/02/14 | 3,720 | 3,815 | 3,700 | 3,700 | -30 | -0.8% | 2,200 |
| 2024/02/13 | 3,710 | 3,750 | 3,605 | 3,730 | +230 | +6.6% | 2,900 |
| 2024/02/09 | 3,845 | 3,845 | 3,500 | 3,500 | -345 | -9% | 6,200 |
| 2024/02/08 | 3,825 | 3,850 | 3,730 | 3,845 | +80 | +2.1% | 1,900 |
| 2024/02/07 | 3,710 | 3,840 | 3,605 | 3,765 | +125 | +3.4% | 3,600 |
| 2024/02/06 | 3,785 | 3,835 | 3,620 | 3,640 | -145 | -3.8% | 2,800 |
| 2024/02/05 | 3,740 | 3,820 | 3,720 | 3,785 | +45 | +1.2% | 2,100 |
| 2024/02/02 | 3,750 | 3,755 | 3,695 | 3,740 | +95 | +2.6% | 1,400 |
| 2024/02/01 | 3,490 | 3,650 | 3,430 | 3,645 | +155 | +4.4% | 2,600 |
| 2024/01/31 | 3,560 | 3,570 | 3,480 | 3,490 | -20 | -0.6% | 1,400 |
| 2024/01/30 | 3,500 | 3,545 | 3,405 | 3,510 | +170 | +5.1% | 7,200 |
| 2024/01/29 | 3,300 | 3,345 | 3,275 | 3,340 | +40 | +1.2% | 1,300 |
| 2024/01/26 | 3,270 | 3,300 | 3,250 | 3,300 | +80 | +2.5% | 1,900 |
| 2024/01/25 | 3,210 | 3,240 | 3,210 | 3,220 | +20 | +0.6% | 1,700 |
| 2024/01/24 | 3,215 | 3,215 | 3,200 | 3,200 | -30 | -0.9% | 700 |
| 2024/01/23 | 3,235 | 3,235 | 3,230 | 3,230 | +65 | +2.1% | 700 |
| 2024/01/22 | 3,135 | 3,280 | 3,120 | 3,165 | -40 | -1.2% | 4,400 |
| 2024/01/19 | 3,205 | 3,205 | 3,205 | 3,205 | +5 | +0.2% | 200 |
| 2024/01/18 | 3,185 | 3,215 | 3,185 | 3,200 | +45 | +1.4% | 600 |
| 2024/01/17 | 3,235 | 3,235 | 3,155 | 3,155 | -80 | -2.5% | 600 |
| 2024/01/16 | 3,220 | 3,235 | 3,165 | 3,235 | +20 | +0.6% | 500 |
| 2024/01/15 | 3,220 | 3,250 | 3,205 | 3,215 | +30 | +0.9% | 1,600 |
251～
300
件表示中 / 3673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 | 126,600円 | +6.2% | +70.3% | 4.21% | 8.17倍 | 0.99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 |
| 洋エンジ | 60,700円 | +3.5% | +7.2% | 4.12% | 5.93倍 | 0.37倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| ナカノフドー | 65,500円 | +2.4% | -8.7% | 2.44% | 8.66倍 | 0.54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 | 529,000円 | +4.9% | +5.1% | 6.62% | 7.55倍 | 0.81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 |
| 田辺工 | 189,700円 | +0.3% | +28.4% | 3.95% | 9.05倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
