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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 3768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 | 185,800円 | -1.4% | -19.5% | 3.12% | 12.80倍 | 1.29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 |
| トヨコー | 309,000円 | +48.2% | +113.7% | 0.00% | 87.43倍 | 20.68倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が２本柱。独自技術に強み。静岡拠点 |
| 大本組 | 139,500円 | +18.4% | +6.6% | 2.72% | 25.34倍 | 0.54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 | 405,000円 | +3.5% | +4.9% | 3.70% | 10.47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 | 87,700円 | +13.5% | +17.6% | 3.99% | 13.54倍 | 2.74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 |
市場注目の銘柄
チャート関連のコラム
