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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,265 | 3,405 | 3,265 | 3,405 | +145 | +4.4% | 600 |
| 2024/08/09 | 3,220 | 3,300 | 3,220 | 3,260 | +35 | +1.1% | 800 |
| 2024/08/08 | 3,210 | 3,290 | 3,210 | 3,225 | +65 | +2.1% | 700 |
| 2024/08/07 | 3,100 | 3,220 | 3,100 | 3,160 | +55 | +1.8% | 2,400 |
| 2024/08/06 | 3,120 | 3,190 | 3,030 | 3,105 | +55 | +1.8% | 4,200 |
| 2024/08/05 | 3,330 | 3,330 | 2,920 | 3,050 | -325 | -9.6% | 6,700 |
| 2024/08/02 | 3,465 | 3,465 | 3,355 | 3,375 | -150 | -4.3% | 3,200 |
| 2024/08/01 | 3,710 | 3,710 | 3,515 | 3,525 | -185 | -5% | 3,400 |
| 2024/07/31 | 3,820 | 3,820 | 3,710 | 3,710 | -130 | -3.4% | 500 |
| 2024/07/30 | 3,805 | 3,840 | 3,805 | 3,840 | +35 | +0.9% | 300 |
| 2024/07/29 | 3,735 | 3,805 | 3,735 | 3,805 | +5 | +0.1% | 300 |
| 2024/07/26 | 3,715 | 3,835 | 3,715 | 3,800 | +70 | +1.9% | 400 |
| 2024/07/25 | 3,805 | 3,805 | 3,700 | 3,730 | -120 | -3.1% | 500 |
| 2024/07/24 | 3,940 | 3,940 | 3,850 | 3,850 | ±0 | ±0% | 10,100 |
| 2024/07/23 | 3,790 | 3,850 | 3,790 | 3,850 | +65 | +1.7% | 2,400 |
| 2024/07/22 | 3,745 | 3,785 | 3,725 | 3,785 | +40 | +1.1% | 1,000 |
| 2024/07/19 | 3,790 | 3,790 | 3,745 | 3,745 | -45 | -1.2% | 2,200 |
| 2024/07/18 | 3,840 | 3,840 | 3,770 | 3,790 | -25 | -0.7% | 3,900 |
| 2024/07/17 | 3,780 | 3,820 | 3,780 | 3,815 | +65 | +1.7% | 1,800 |
| 2024/07/16 | 3,690 | 3,790 | 3,690 | 3,750 | -20 | -0.5% | 10,100 |
| 2024/07/12 | 3,715 | 3,790 | 3,715 | 3,770 | +40 | +1.1% | 2,400 |
| 2024/07/11 | 3,715 | 3,750 | 3,715 | 3,730 | -20 | -0.5% | 1,000 |
| 2024/07/10 | 3,670 | 3,750 | 3,655 | 3,750 | +90 | +2.5% | 2,300 |
| 2024/07/09 | 3,720 | 3,765 | 3,660 | 3,660 | -80 | -2.1% | 3,600 |
| 2024/07/08 | 3,725 | 3,815 | 3,725 | 3,740 | +10 | +0.3% | 1,400 |
| 2024/07/05 | 3,790 | 3,790 | 3,730 | 3,730 | -65 | -1.7% | 2,200 |
| 2024/07/04 | 3,795 | 3,800 | 3,795 | 3,795 | +5 | +0.1% | 300 |
| 2024/07/03 | 3,840 | 3,840 | 3,790 | 3,790 | -55 | -1.4% | 800 |
| 2024/07/02 | 3,815 | 3,860 | 3,815 | 3,845 | -20 | -0.5% | 600 |
| 2024/07/01 | 3,790 | 3,865 | 3,790 | 3,865 | +75 | +2% | 900 |
| 2024/06/28 | 3,835 | 3,835 | 3,790 | 3,790 | -45 | -1.2% | 300 |
| 2024/06/27 | 3,800 | 3,835 | 3,750 | 3,835 | +5 | +0.1% | 700 |
| 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 |
251～
300
件表示中 / 3767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 | 181,000円 | -1.4% | -19.5% | 3.20% | 12.46倍 | 1.25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 |
| 大本組 | 136,400円 | +18.4% | +6.6% | 2.79% | 24.78倍 | 0.53倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 中外炉 | 406,000円 | +3.5% | +4.9% | 3.69% | 10.49倍 | 1.04倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| 日本アクア | 87,100円 | +13.5% | +17.6% | 4.02% | 13.44倍 | 2.72倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| ヤマウラ | 141,400円 | +8.6% | +19.0% | 1.84% | 8.53倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
