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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,910 | 1,937 | 1,910 | 1,937 | +22 | +1.1% | 1,200 |
| 2018/07/17 | 1,915 | 1,915 | 1,860 | 1,915 | +80 | +4.4% | 14,800 |
| 2018/07/13 | 1,845 | 1,845 | 1,835 | 1,835 | -4 | -0.2% | 5,900 |
| 2018/07/12 | 1,841 | 1,853 | 1,839 | 1,839 | -1 | -0.1% | 3,800 |
| 2018/07/11 | 1,850 | 1,851 | 1,840 | 1,840 | ±0 | ±0% | 4,300 |
| 2018/07/10 | 1,840 | 1,840 | 1,840 | 1,840 | +30 | +1.7% | 2,500 |
| 2018/07/09 | 1,811 | 1,818 | 1,810 | 1,810 | ±0 | ±0% | 500 |
| 2018/07/06 | 1,810 | 1,810 | 1,810 | 1,810 | +1 | +0.1% | 800 |
| 2018/07/05 | 1,809 | 1,810 | 1,809 | 1,809 | +3 | +0.2% | 700 |
| 2018/07/04 | 1,803 | 1,806 | 1,803 | 1,806 | +4 | +0.2% | 300 |
| 2018/07/03 | 1,879 | 1,880 | 1,791 | 1,802 | -76 | -4% | 9,300 |
| 2018/07/02 | 1,880 | 1,880 | 1,878 | 1,878 | -1 | -0.1% | 1,300 |
| 2018/06/29 | 1,878 | 1,880 | 1,878 | 1,879 | +2 | +0.1% | 1,800 |
| 2018/06/28 | 1,900 | 1,900 | 1,877 | 1,877 | -33 | -1.7% | 2,200 |
| 2018/06/27 | 1,910 | 1,910 | 1,900 | 1,910 | -40 | -2.1% | 1,600 |
| 2018/06/26 | 1,979 | 1,979 | 1,950 | 1,950 | -30 | -1.5% | 2,000 |
| 2018/06/25 | 1,980 | 1,980 | 1,980 | 1,980 | -2 | -0.1% | 300 |
| 2018/06/22 | 1,986 | 1,986 | 1,982 | 1,982 | +1 | +0.1% | 800 |
| 2018/06/21 | 1,983 | 1,983 | 1,981 | 1,981 | -1 | -0.1% | 300 |
| 2018/06/20 | 1,990 | 1,990 | 1,960 | 1,982 | -10 | -0.5% | 1,300 |
| 2018/06/19 | 1,999 | 1,999 | 1,992 | 1,992 | -7 | -0.4% | 200 |
| 2018/06/18 | 2,000 | 2,000 | 1,996 | 1,999 | +9 | +0.5% | 1,000 |
| 2018/06/15 | 1,987 | 1,999 | 1,959 | 1,990 | +26 | +1.3% | 6,400 |
| 2018/06/14 | 1,965 | 1,965 | 1,964 | 1,964 | +9 | +0.5% | 200 |
| 2018/06/13 | 1,955 | 1,955 | 1,955 | 1,955 | -9 | -0.5% | 300 |
| 2018/06/12 | 1,953 | 1,964 | 1,953 | 1,964 | +13 | +0.7% | 700 |
| 2018/06/11 | 1,963 | 1,963 | 1,951 | 1,951 | -14 | -0.7% | 200 |
| 2018/06/08 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 300 |
| 2018/06/07 | 1,937 | 1,965 | 1,936 | 1,965 | +28 | +1.4% | 2,500 |
| 2018/06/06 | 1,937 | 1,937 | 1,937 | 1,937 | ±0 | ±0% | 100 |
| 2018/06/05 | 1,945 | 1,945 | 1,937 | 1,937 | -8 | -0.4% | 500 |
| 2018/06/04 | 1,939 | 1,945 | 1,935 | 1,945 | +6 | +0.3% | 900 |
| 2018/06/01 | 1,939 | 1,939 | 1,939 | 1,939 | ±0 | ±0% | 300 |
| 2018/05/31 | 1,916 | 1,939 | 1,916 | 1,939 | +19 | +1% | 1,600 |
| 2018/05/30 | 1,941 | 1,941 | 1,920 | 1,920 | +5 | +0.3% | 3,300 |
| 2018/05/29 | 1,916 | 1,929 | 1,915 | 1,915 | +1 | +0.1% | 1,500 |
| 2018/05/28 | 1,914 | 1,914 | 1,914 | 1,914 | - | - | 600 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 1,946 | 1,946 | 1,913 | 1,913 | -33 | -1.7% | 1,500 |
| 2018/05/23 | 1,909 | 1,946 | 1,909 | 1,946 | +37 | +1.9% | 600 |
| 2018/05/22 | 1,892 | 1,912 | 1,892 | 1,909 | +27 | +1.4% | 2,400 |
| 2018/05/21 | 1,920 | 1,920 | 1,882 | 1,882 | -78 | -4% | 6,500 |
| 2018/05/18 | 1,950 | 1,960 | 1,950 | 1,960 | +10 | +0.5% | 900 |
| 2018/05/17 | 1,950 | 1,950 | 1,949 | 1,950 | ±0 | ±0% | 5,900 |
| 2018/05/16 | 1,917 | 1,950 | 1,917 | 1,950 | -7 | -0.4% | 1,600 |
| 2018/05/15 | 1,964 | 1,964 | 1,950 | 1,957 | +33 | +1.7% | 1,900 |
| 2018/05/14 | 1,870 | 1,924 | 1,870 | 1,924 | +74 | +4% | 5,300 |
| 2018/05/11 | 1,860 | 1,860 | 1,850 | 1,850 | ±0 | ±0% | 2,100 |
| 2018/05/10 | 1,850 | 1,850 | 1,850 | 1,850 | -6 | -0.3% | 500 |
| 2018/05/09 | 1,853 | 1,856 | 1,853 | 1,856 | +5 | +0.3% | 300 |
1551～
1600
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
