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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,850 | 1,851 | 1,850 | 1,851 | +2 | +0.1% | 700 |
| 2018/05/07 | 1,849 | 1,850 | 1,847 | 1,849 | ±0 | ±0% | 2,900 |
| 2018/05/02 | 1,850 | 1,850 | 1,849 | 1,849 | -1 | -0.1% | 600 |
| 2018/05/01 | 1,852 | 1,852 | 1,850 | 1,850 | +11 | +0.6% | 300 |
| 2018/04/27 | 1,839 | 1,839 | 1,839 | 1,839 | +16 | +0.9% | 900 |
| 2018/04/26 | 1,838 | 1,838 | 1,823 | 1,823 | -13 | -0.7% | 800 |
| 2018/04/25 | 1,829 | 1,836 | 1,829 | 1,836 | +18 | +1% | 900 |
| 2018/04/24 | 1,788 | 1,819 | 1,788 | 1,818 | -5 | -0.3% | 4,700 |
| 2018/04/23 | 1,822 | 1,823 | 1,822 | 1,823 | +4 | +0.2% | 1,200 |
| 2018/04/20 | 1,816 | 1,819 | 1,816 | 1,819 | +4 | +0.2% | 800 |
| 2018/04/19 | 1,819 | 1,820 | 1,773 | 1,815 | +22 | +1.2% | 2,700 |
| 2018/04/18 | 1,800 | 1,801 | 1,793 | 1,793 | -7 | -0.4% | 800 |
| 2018/04/17 | 1,811 | 1,811 | 1,791 | 1,800 | -10 | -0.6% | 5,300 |
| 2018/04/16 | 1,820 | 1,820 | 1,779 | 1,810 | +70 | +4% | 3,300 |
| 2018/04/13 | 1,740 | 1,747 | 1,740 | 1,740 | +1 | +0.1% | 800 |
| 2018/04/12 | 1,747 | 1,747 | 1,732 | 1,739 | -8 | -0.5% | 1,600 |
| 2018/04/11 | 1,723 | 1,747 | 1,716 | 1,747 | +25 | +1.5% | 2,600 |
| 2018/04/10 | 1,720 | 1,722 | 1,720 | 1,722 | +5 | +0.3% | 900 |
| 2018/04/09 | 1,738 | 1,738 | 1,717 | 1,717 | -20 | -1.2% | 900 |
| 2018/04/06 | 1,735 | 1,737 | 1,735 | 1,737 | +2 | +0.1% | 1,800 |
| 2018/04/05 | 1,716 | 1,743 | 1,716 | 1,735 | +10 | +0.6% | 1,500 |
| 2018/04/04 | 1,766 | 1,766 | 1,725 | 1,725 | -41 | -2.3% | 700 |
| 2018/04/03 | 1,765 | 1,766 | 1,761 | 1,766 | +1 | +0.1% | 400 |
| 2018/04/02 | 1,766 | 1,766 | 1,765 | 1,765 | -2 | -0.1% | 500 |
| 2018/03/30 | 1,768 | 1,768 | 1,760 | 1,767 | +25 | +1.4% | 1,400 |
| 2018/03/29 | 1,725 | 1,743 | 1,725 | 1,742 | +39 | +2.3% | 1,700 |
| 2018/03/28 | 1,770 | 1,770 | 1,703 | 1,703 | -86 | -4.8% | 1,300 |
| 2018/03/27 | 1,780 | 1,789 | 1,770 | 1,789 | +20 | +1.1% | 2,100 |
| 2018/03/26 | 1,770 | 1,809 | 1,768 | 1,769 | -1 | -0.1% | 3,000 |
| 2018/03/23 | 1,771 | 1,771 | 1,770 | 1,770 | -18 | -1% | 1,400 |
| 2018/03/22 | 1,813 | 1,813 | 1,780 | 1,788 | +8 | +0.4% | 1,100 |
| 2018/03/20 | 1,781 | 1,781 | 1,780 | 1,780 | +10 | +0.6% | 500 |
| 2018/03/19 | 1,779 | 1,789 | 1,770 | 1,770 | ±0 | ±0% | 600 |
| 2018/03/16 | 1,783 | 1,783 | 1,770 | 1,770 | -11 | -0.6% | 1,800 |
| 2018/03/15 | 1,819 | 1,819 | 1,781 | 1,781 | +2 | +0.1% | 1,000 |
| 2018/03/14 | 1,771 | 1,780 | 1,771 | 1,779 | -7 | -0.4% | 2,700 |
| 2018/03/13 | 1,802 | 1,802 | 1,767 | 1,786 | -16 | -0.9% | 2,000 |
| 2018/03/12 | 1,801 | 1,802 | 1,801 | 1,802 | +1 | +0.1% | 700 |
| 2018/03/09 | 1,800 | 1,809 | 1,800 | 1,801 | +1 | +0.1% | 300 |
| 2018/03/08 | 1,800 | 1,807 | 1,777 | 1,800 | +1 | +0.1% | 600 |
| 2018/03/07 | 1,773 | 1,799 | 1,773 | 1,799 | +27 | +1.5% | 1,100 |
| 2018/03/06 | 1,822 | 1,823 | 1,772 | 1,772 | -50 | -2.7% | 600 |
| 2018/03/05 | 1,822 | 1,822 | 1,767 | 1,822 | ±0 | ±0% | 4,000 |
| 2018/03/02 | 1,854 | 1,854 | 1,821 | 1,822 | -33 | -1.8% | 700 |
| 2018/03/01 | 1,855 | 1,855 | 1,855 | 1,855 | -49 | -2.6% | 700 |
| 2018/02/28 | 1,909 | 1,909 | 1,902 | 1,904 | +52 | +2.8% | 800 |
| 2018/02/27 | 1,877 | 1,877 | 1,852 | 1,852 | -24 | -1.3% | 900 |
| 2018/02/26 | 1,888 | 1,911 | 1,876 | 1,876 | -37 | -1.9% | 700 |
| 2018/02/23 | 1,915 | 1,915 | 1,853 | 1,913 | +38 | +2% | 5,100 |
| 2018/02/22 | 1,830 | 1,875 | 1,802 | 1,875 | +65 | +3.6% | 3,500 |
1601～
1650
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
