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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,471 | 1,471 | 1,436 | 1,436 | -5 | -0.3% | 3,000 |
| 2017/09/21 | 1,444 | 1,451 | 1,440 | 1,441 | -1 | -0.1% | 3,100 |
| 2017/09/20 | 1,442 | 1,442 | 1,440 | 1,442 | ±0 | ±0% | 1,800 |
| 2017/09/19 | 1,462 | 1,469 | 1,429 | 1,442 | -14 | -1% | 7,700 |
| 2017/09/15 | 1,454 | 1,469 | 1,454 | 1,456 | -28 | -1.9% | 4,500 |
| 2017/09/14 | 1,482 | 1,489 | 1,482 | 1,484 | +1 | +0.1% | 700 |
| 2017/09/13 | 1,481 | 1,491 | 1,481 | 1,483 | - | - | 900 |
| 2017/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/11 | 1,474 | 1,476 | 1,474 | 1,476 | - | - | 300 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 1,506 | 1,506 | 1,478 | 1,478 | +1 | +0.1% | 1,500 |
| 2017/09/06 | 1,485 | 1,485 | 1,477 | 1,477 | ±0 | ±0% | 700 |
| 2017/09/05 | 1,492 | 1,492 | 1,476 | 1,477 | -16 | -1.1% | 1,600 |
| 2017/09/04 | 1,495 | 1,495 | 1,493 | 1,493 | -7 | -0.5% | 400 |
| 2017/09/01 | 1,498 | 1,500 | 1,498 | 1,500 | +2 | +0.1% | 1,700 |
| 2017/08/31 | 1,496 | 1,498 | 1,496 | 1,498 | +32 | +2.2% | 500 |
| 2017/08/30 | 1,466 | 1,466 | 1,466 | 1,466 | -2 | -0.1% | 400 |
| 2017/08/29 | 1,463 | 1,468 | 1,463 | 1,468 | -13 | -0.9% | 200 |
| 2017/08/28 | 1,485 | 1,485 | 1,481 | 1,481 | -4 | -0.3% | 500 |
| 2017/08/25 | 1,480 | 1,485 | 1,480 | 1,485 | +4 | +0.3% | 600 |
| 2017/08/24 | 1,499 | 1,499 | 1,481 | 1,481 | +1 | +0.1% | 1,500 |
| 2017/08/23 | 1,476 | 1,485 | 1,475 | 1,480 | +26 | +1.8% | 600 |
| 2017/08/22 | 1,484 | 1,484 | 1,454 | 1,454 | +37 | +2.6% | 800 |
| 2017/08/21 | 1,438 | 1,438 | 1,417 | 1,417 | -22 | -1.5% | 300 |
| 2017/08/18 | 1,436 | 1,439 | 1,429 | 1,439 | -4 | -0.3% | 1,400 |
| 2017/08/17 | 1,444 | 1,444 | 1,441 | 1,443 | -17 | -1.2% | 1,400 |
| 2017/08/16 | 1,460 | 1,462 | 1,460 | 1,460 | ±0 | ±0% | 2,100 |
| 2017/08/15 | 1,476 | 1,476 | 1,440 | 1,460 | +3 | +0.2% | 3,300 |
| 2017/08/14 | 1,460 | 1,470 | 1,457 | 1,457 | -22 | -1.5% | 1,000 |
| 2017/08/10 | 1,479 | 1,480 | 1,471 | 1,479 | -1 | -0.1% | 4,100 |
| 2017/08/09 | 1,448 | 1,480 | 1,440 | 1,480 | -53 | -3.5% | 6,500 |
| 2017/08/08 | 1,533 | 1,533 | 1,533 | 1,533 | +20 | +1.3% | 200 |
| 2017/08/07 | 1,506 | 1,515 | 1,506 | 1,513 | -14 | -0.9% | 2,500 |
| 2017/08/04 | 1,545 | 1,545 | 1,526 | 1,527 | -18 | -1.2% | 400 |
| 2017/08/03 | 1,574 | 1,574 | 1,542 | 1,545 | - | - | 400 |
| 2017/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/01 | 1,532 | 1,578 | 1,532 | 1,547 | -24 | -1.5% | 1,600 |
| 2017/07/31 | 1,588 | 1,589 | 1,571 | 1,571 | +9 | +0.6% | 1,300 |
| 2017/07/28 | 1,588 | 1,588 | 1,562 | 1,562 | -10 | -0.6% | 300 |
| 2017/07/27 | 1,561 | 1,572 | 1,561 | 1,572 | +11 | +0.7% | 1,000 |
| 2017/07/26 | 1,552 | 1,590 | 1,551 | 1,561 | +6 | +0.4% | 5,100 |
| 2017/07/25 | 1,572 | 1,572 | 1,555 | 1,555 | -19 | -1.2% | 1,000 |
| 2017/07/24 | 1,599 | 1,599 | 1,561 | 1,574 | +29 | +1.9% | 13,400 |
| 2017/07/21 | 1,512 | 1,545 | 1,511 | 1,545 | +30 | +2% | 3,500 |
| 2017/07/20 | 1,480 | 1,519 | 1,480 | 1,515 | +36 | +2.4% | 4,600 |
| 2017/07/19 | 1,478 | 1,480 | 1,475 | 1,479 | +12 | +0.8% | 2,500 |
| 2017/07/18 | 1,480 | 1,480 | 1,467 | 1,467 | -15 | -1% | 9,200 |
| 2017/07/14 | 1,490 | 1,490 | 1,480 | 1,482 | -4 | -0.3% | 4,400 |
| 2017/07/13 | 1,460 | 1,486 | 1,460 | 1,486 | -4 | -0.3% | 6,600 |
| 2017/07/12 | 1,490 | 1,491 | 1,489 | 1,490 | ±0 | ±0% | 1,300 |
1751～
1800
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
