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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/12 | 3,175 | 3,185 | 3,175 | 3,185 | ±0 | ±0% | 300 |
| 2024/01/11 | 3,190 | 3,210 | 3,150 | 3,185 | +35 | +1.1% | 1,400 |
| 2024/01/10 | 3,130 | 3,150 | 3,100 | 3,150 | +30 | +1% | 800 |
| 2024/01/09 | 3,130 | 3,150 | 3,120 | 3,120 | +20 | +0.6% | 700 |
| 2024/01/05 | 3,070 | 3,130 | 3,070 | 3,100 | -40 | -1.3% | 1,400 |
| 2024/01/04 | 3,130 | 3,170 | 3,070 | 3,140 | +25 | +0.8% | 1,000 |
351～
400
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
