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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,810 | 1,888 | 1,810 | 1,810 | -1 | -0.1% | 900 |
| 2018/12/10 | 1,811 | 1,851 | 1,811 | 1,811 | -1 | -0.1% | 700 |
| 2018/12/07 | 1,801 | 1,820 | 1,788 | 1,812 | +51 | +2.9% | 3,400 |
| 2018/12/06 | 1,767 | 1,767 | 1,761 | 1,761 | -7 | -0.4% | 500 |
| 2018/12/05 | 1,749 | 1,771 | 1,700 | 1,768 | -61 | -3.3% | 9,800 |
| 2018/12/04 | 1,830 | 1,841 | 1,828 | 1,829 | -1 | -0.1% | 1,100 |
| 2018/12/03 | 1,824 | 1,841 | 1,824 | 1,830 | +6 | +0.3% | 3,300 |
| 2018/11/30 | 1,819 | 1,825 | 1,818 | 1,824 | +10 | +0.6% | 1,500 |
| 2018/11/29 | 1,820 | 1,820 | 1,814 | 1,814 | ±0 | ±0% | 700 |
| 2018/11/28 | 1,814 | 1,814 | 1,800 | 1,814 | -1 | -0.1% | 3,400 |
| 2018/11/27 | 1,830 | 1,833 | 1,811 | 1,815 | -15 | -0.8% | 3,400 |
| 2018/11/26 | 1,830 | 1,830 | 1,830 | 1,830 | -4 | -0.2% | 200 |
| 2018/11/22 | 1,835 | 1,835 | 1,834 | 1,834 | -1 | -0.1% | 1,400 |
| 2018/11/21 | 1,839 | 1,839 | 1,834 | 1,835 | -5 | -0.3% | 400 |
| 2018/11/20 | 1,826 | 1,845 | 1,826 | 1,840 | +14 | +0.8% | 1,100 |
| 2018/11/19 | 1,840 | 1,840 | 1,825 | 1,826 | -1 | -0.1% | 1,300 |
| 2018/11/16 | 1,833 | 1,834 | 1,827 | 1,827 | -7 | -0.4% | 4,100 |
| 2018/11/15 | 1,862 | 1,862 | 1,834 | 1,834 | -15 | -0.8% | 3,500 |
| 2018/11/14 | 1,850 | 1,850 | 1,848 | 1,849 | -1 | -0.1% | 2,300 |
| 2018/11/13 | 1,848 | 1,851 | 1,846 | 1,850 | +1 | +0.1% | 2,100 |
| 2018/11/12 | 1,846 | 1,851 | 1,845 | 1,849 | -1 | -0.1% | 2,400 |
| 2018/11/09 | 1,864 | 1,864 | 1,840 | 1,850 | -15 | -0.8% | 85,100 |
| 2018/11/08 | 1,850 | 1,865 | 1,850 | 1,865 | +13 | +0.7% | 1,100 |
| 2018/11/07 | 1,852 | 1,852 | 1,852 | 1,852 | -1 | -0.1% | 100 |
| 2018/11/06 | 1,856 | 1,856 | 1,850 | 1,853 | -4 | -0.2% | 700 |
| 2018/11/05 | 1,857 | 1,857 | 1,857 | 1,857 | -1 | -0.1% | 200 |
| 2018/11/02 | 1,850 | 1,858 | 1,850 | 1,858 | -2 | -0.1% | 300 |
| 2018/11/01 | 1,859 | 1,860 | 1,858 | 1,860 | +1 | +0.1% | 500 |
| 2018/10/31 | 1,860 | 1,860 | 1,859 | 1,859 | +9 | +0.5% | 900 |
| 2018/10/30 | 1,867 | 1,867 | 1,850 | 1,850 | -23 | -1.2% | 1,500 |
| 2018/10/29 | 1,877 | 1,877 | 1,873 | 1,873 | -5 | -0.3% | 800 |
| 2018/10/26 | 1,881 | 1,882 | 1,878 | 1,878 | -3 | -0.2% | 1,100 |
| 2018/10/25 | 1,901 | 1,901 | 1,881 | 1,881 | -38 | -2% | 2,200 |
| 2018/10/24 | 1,910 | 1,919 | 1,905 | 1,919 | +19 | +1% | 5,800 |
| 2018/10/23 | 1,917 | 1,917 | 1,900 | 1,900 | -18 | -0.9% | 2,200 |
| 2018/10/22 | 1,920 | 1,920 | 1,901 | 1,918 | -26 | -1.3% | 1,900 |
| 2018/10/19 | 1,879 | 1,945 | 1,879 | 1,944 | +65 | +3.5% | 4,100 |
| 2018/10/18 | 1,892 | 1,892 | 1,879 | 1,879 | -15 | -0.8% | 300 |
| 2018/10/17 | 1,893 | 1,944 | 1,892 | 1,894 | ±0 | ±0% | 6,200 |
| 2018/10/16 | 1,863 | 1,899 | 1,863 | 1,894 | +31 | +1.7% | 23,100 |
| 2018/10/15 | 1,860 | 1,881 | 1,860 | 1,863 | -37 | -1.9% | 1,100 |
| 2018/10/12 | 1,879 | 1,900 | 1,879 | 1,900 | +20 | +1.1% | 800 |
| 2018/10/11 | 1,944 | 1,969 | 1,880 | 1,880 | -69 | -3.5% | 3,000 |
| 2018/10/10 | 1,950 | 1,950 | 1,944 | 1,949 | -1 | -0.1% | 600 |
| 2018/10/09 | 1,949 | 1,950 | 1,948 | 1,950 | ±0 | ±0% | 1,100 |
| 2018/10/05 | 1,952 | 1,952 | 1,950 | 1,950 | -2 | -0.1% | 1,100 |
| 2018/10/04 | 1,953 | 1,954 | 1,952 | 1,952 | -1 | -0.1% | 1,500 |
| 2018/10/03 | 1,990 | 1,990 | 1,953 | 1,953 | -38 | -1.9% | 400 |
| 2018/10/02 | 1,993 | 1,993 | 1,980 | 1,991 | -2 | -0.1% | 9,100 |
| 2018/10/01 | 1,953 | 1,993 | 1,953 | 1,993 | +49 | +2.5% | 400 |
1451～
1500
件表示中 / 3586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 | 340,000円 | +2.1% | +42.7% | 3.82% | 8.78倍 | 0.89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 |
| ダイセキソリュ | 121,100円 | -26.5% | -20.1% | 1.16% | 15.98倍 | 1.20倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
| テスＨＤ | 27,800円 | +24.0% | -94.8% | 2.76% | 28.00倍 | 0.47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 |
| 田辺工 | 173,100円 | +0.3% | +11.9% | 4.04% | 9.08倍 | 0.77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 |
| イチケン | 253,900円 | -0.4% | +14.4% | 5.12% | 5.85倍 | 0.58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
