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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,830 | 3,830 | 3,775 | 3,830 | ±0 | ±0% | 3,200 |
| 2024/06/25 | 3,830 | 3,830 | 3,830 | 3,830 | +5 | +0.1% | 700 |
| 2024/06/24 | 3,890 | 3,890 | 3,825 | 3,825 | -20 | -0.5% | 2,100 |
| 2024/06/21 | 3,805 | 3,845 | 3,745 | 3,845 | +40 | +1.1% | 3,400 |
| 2024/06/20 | 3,920 | 3,920 | 3,805 | 3,805 | -110 | -2.8% | 700 |
| 2024/06/19 | 3,840 | 3,915 | 3,800 | 3,915 | +60 | +1.6% | 1,600 |
| 2024/06/18 | 3,755 | 3,855 | 3,755 | 3,855 | +130 | +3.5% | 600 |
| 2024/06/17 | 3,860 | 3,860 | 3,695 | 3,725 | -175 | -4.5% | 2,400 |
| 2024/06/14 | 4,005 | 4,020 | 3,865 | 3,900 | +35 | +0.9% | 4,400 |
| 2024/06/13 | 3,685 | 3,880 | 3,685 | 3,865 | +180 | +4.9% | 4,400 |
| 2024/06/12 | 3,660 | 3,685 | 3,610 | 3,685 | +95 | +2.6% | 2,100 |
| 2024/06/11 | 3,590 | 3,635 | 3,590 | 3,590 | +85 | +2.4% | 1,200 |
| 2024/06/10 | 3,520 | 3,520 | 3,505 | 3,505 | ±0 | ±0% | 300 |
| 2024/06/07 | 3,505 | 3,505 | 3,505 | 3,505 | -5 | -0.1% | 300 |
| 2024/06/06 | 3,515 | 3,560 | 3,510 | 3,510 | -65 | -1.8% | 800 |
| 2024/06/05 | 3,575 | 3,575 | 3,575 | 3,575 | +5 | +0.1% | 1,300 |
| 2024/06/04 | 3,590 | 3,590 | 3,530 | 3,570 | -40 | -1.1% | 400 |
| 2024/06/03 | 3,525 | 3,610 | 3,525 | 3,610 | +130 | +3.7% | 400 |
| 2024/05/31 | 3,485 | 3,485 | 3,480 | 3,480 | -15 | -0.4% | 400 |
| 2024/05/30 | 3,455 | 3,495 | 3,455 | 3,495 | -70 | -2% | 600 |
| 2024/05/29 | 3,610 | 3,610 | 3,490 | 3,565 | -45 | -1.2% | 1,500 |
| 2024/05/28 | 3,605 | 3,675 | 3,530 | 3,610 | +75 | +2.1% | 1,600 |
| 2024/05/27 | 3,580 | 3,580 | 3,535 | 3,535 | -50 | -1.4% | 700 |
| 2024/05/24 | 3,655 | 3,655 | 3,585 | 3,585 | -90 | -2.4% | 1,100 |
| 2024/05/23 | 3,560 | 3,675 | 3,535 | 3,675 | +85 | +2.4% | 1,400 |
| 2024/05/22 | 3,605 | 3,675 | 3,585 | 3,590 | -15 | -0.4% | 400 |
| 2024/05/21 | 3,710 | 3,740 | 3,530 | 3,605 | -75 | -2% | 2,900 |
| 2024/05/20 | 3,685 | 3,695 | 3,680 | 3,680 | +5 | +0.1% | 1,100 |
| 2024/05/17 | 3,700 | 3,700 | 3,605 | 3,675 | -70 | -1.9% | 1,400 |
| 2024/05/16 | 3,790 | 3,790 | 3,745 | 3,745 | +25 | +0.7% | 300 |
| 2024/05/15 | 3,895 | 3,895 | 3,715 | 3,720 | -115 | -3% | 3,700 |
| 2024/05/14 | 3,770 | 3,890 | 3,770 | 3,835 | +125 | +3.4% | 4,100 |
| 2024/05/13 | 3,605 | 3,710 | 3,560 | 3,710 | +245 | +7.1% | 5,100 |
| 2024/05/10 | 3,545 | 3,545 | 3,445 | 3,465 | -80 | -2.3% | 1,700 |
| 2024/05/09 | 3,430 | 3,560 | 3,430 | 3,545 | +115 | +3.4% | 2,000 |
| 2024/05/08 | 3,535 | 3,535 | 3,390 | 3,430 | -135 | -3.8% | 7,200 |
| 2024/05/07 | 3,725 | 3,725 | 3,550 | 3,565 | -65 | -1.8% | 3,700 |
| 2024/05/02 | 3,800 | 3,800 | 3,610 | 3,630 | -185 | -4.8% | 5,300 |
| 2024/05/01 | 3,865 | 3,890 | 3,815 | 3,815 | -50 | -1.3% | 700 |
| 2024/04/30 | 3,940 | 3,940 | 3,825 | 3,865 | -25 | -0.6% | 2,600 |
| 2024/04/26 | 3,960 | 3,960 | 3,790 | 3,890 | -70 | -1.8% | 2,100 |
| 2024/04/25 | 4,100 | 4,100 | 3,880 | 3,960 | -145 | -3.5% | 3,700 |
| 2024/04/24 | 4,190 | 4,220 | 4,020 | 4,105 | -45 | -1.1% | 3,000 |
| 2024/04/23 | 4,125 | 4,170 | 4,080 | 4,150 | +90 | +2.2% | 3,900 |
| 2024/04/22 | 3,975 | 4,240 | 3,970 | 4,060 | +155 | +4% | 11,700 |
| 2024/04/19 | 3,785 | 3,905 | 3,740 | 3,905 | +120 | +3.2% | 4,300 |
| 2024/04/18 | 3,705 | 3,785 | 3,705 | 3,785 | +130 | +3.6% | 3,700 |
| 2024/04/17 | 3,650 | 3,695 | 3,630 | 3,655 | -45 | -1.2% | 900 |
| 2024/04/16 | 3,755 | 3,755 | 3,700 | 3,700 | -100 | -2.6% | 900 |
| 2024/04/15 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 1,400 |
251～
300
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
