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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 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 |
| 2018/02/21 | 1,825 | 1,825 | 1,801 | 1,810 | ±0 | ±0% | 900 |
| 2018/02/20 | 1,799 | 1,810 | 1,799 | 1,810 | +11 | +0.6% | 1,100 |
| 2018/02/19 | 1,799 | 1,799 | 1,799 | 1,799 | +29 | +1.6% | 600 |
| 2018/02/16 | 1,760 | 1,775 | 1,759 | 1,770 | +30 | +1.7% | 1,800 |
| 2018/02/15 | 1,719 | 1,750 | 1,719 | 1,740 | -19 | -1.1% | 4,500 |
| 2018/02/14 | 1,752 | 1,768 | 1,744 | 1,759 | -9 | -0.5% | 6,200 |
| 2018/02/13 | 1,757 | 1,769 | 1,751 | 1,768 | +11 | +0.6% | 4,100 |
| 2018/02/09 | 1,731 | 1,759 | 1,680 | 1,757 | +1 | +0.1% | 8,800 |
| 2018/02/08 | 1,757 | 1,757 | 1,752 | 1,756 | -1 | -0.1% | 700 |
| 2018/02/07 | 1,719 | 1,758 | 1,719 | 1,757 | +82 | +4.9% | 8,500 |
| 2018/02/06 | 1,653 | 1,675 | 1,601 | 1,675 | -85 | -4.8% | 8,500 |
| 2018/02/05 | 1,796 | 1,796 | 1,743 | 1,760 | -39 | -2.2% | 3,100 |
| 2018/02/02 | 1,790 | 1,809 | 1,770 | 1,799 | -1 | -0.1% | 16,600 |
| 2018/02/01 | 1,765 | 1,800 | 1,756 | 1,800 | +30 | +1.7% | 6,300 |
| 2018/01/31 | 1,768 | 1,775 | 1,765 | 1,770 | -13 | -0.7% | 2,100 |
| 2018/01/30 | 1,778 | 1,783 | 1,751 | 1,783 | +5 | +0.3% | 7,800 |
| 2018/01/29 | 1,754 | 1,779 | 1,739 | 1,778 | +8 | +0.5% | 2,200 |
| 2018/01/26 | 1,760 | 1,770 | 1,760 | 1,770 | +10 | +0.6% | 600 |
| 2018/01/25 | 1,764 | 1,764 | 1,709 | 1,760 | -9 | -0.5% | 1,800 |
| 2018/01/24 | 1,779 | 1,779 | 1,740 | 1,769 | ±0 | ±0% | 5,700 |
| 2018/01/23 | 1,794 | 1,794 | 1,756 | 1,769 | +15 | +0.9% | 3,900 |
| 2018/01/22 | 1,779 | 1,779 | 1,752 | 1,754 | +5 | +0.3% | 1,400 |
| 2018/01/19 | 1,730 | 1,750 | 1,716 | 1,749 | +20 | +1.2% | 2,400 |
| 2018/01/18 | 1,720 | 1,729 | 1,678 | 1,729 | +14 | +0.8% | 3,300 |
| 2018/01/17 | 1,717 | 1,717 | 1,715 | 1,715 | -2 | -0.1% | 1,800 |
| 2018/01/16 | 1,718 | 1,718 | 1,716 | 1,717 | -2 | -0.1% | 1,100 |
| 2018/01/15 | 1,675 | 1,719 | 1,671 | 1,719 | +44 | +2.6% | 4,800 |
| 2018/01/12 | 1,659 | 1,675 | 1,658 | 1,675 | +8 | +0.5% | 1,800 |
| 2018/01/11 | 1,679 | 1,679 | 1,660 | 1,667 | +2 | +0.1% | 500 |
| 2018/01/10 | 1,649 | 1,730 | 1,647 | 1,665 | +25 | +1.5% | 2,600 |
| 2018/01/09 | 1,625 | 1,650 | 1,625 | 1,640 | +20 | +1.2% | 3,200 |
| 2018/01/05 | 1,620 | 1,620 | 1,615 | 1,620 | -5 | -0.3% | 1,600 |
| 2018/01/04 | 1,600 | 1,630 | 1,600 | 1,625 | +35 | +2.2% | 1,800 |
| 2017/12/29 | 1,588 | 1,590 | 1,586 | 1,590 | +2 | +0.1% | 1,500 |
| 2017/12/28 | 1,588 | 1,588 | 1,588 | 1,588 | +5 | +0.3% | 100 |
| 2017/12/27 | 1,591 | 1,591 | 1,583 | 1,583 | +6 | +0.4% | 1,200 |
| 2017/12/26 | 1,577 | 1,580 | 1,577 | 1,577 | ±0 | ±0% | 2,800 |
| 2017/12/25 | 1,571 | 1,578 | 1,570 | 1,577 | +6 | +0.4% | 2,500 |
| 2017/12/22 | 1,572 | 1,576 | 1,569 | 1,571 | ±0 | ±0% | 4,700 |
| 2017/12/21 | 1,574 | 1,576 | 1,571 | 1,571 | +10 | +0.6% | 2,000 |
| 2017/12/20 | 1,570 | 1,572 | 1,561 | 1,561 | +1 | +0.1% | 2,600 |
| 2017/12/19 | 1,555 | 1,565 | 1,555 | 1,560 | +5 | +0.3% | 2,200 |
| 2017/12/18 | 1,569 | 1,569 | 1,555 | 1,555 | -16 | -1% | 5,500 |
| 2017/12/15 | 1,558 | 1,571 | 1,558 | 1,571 | -24 | -1.5% | 10,500 |
| 2017/12/14 | 1,586 | 1,595 | 1,586 | 1,595 | +9 | +0.6% | 1,700 |
| 2017/12/13 | 1,583 | 1,598 | 1,583 | 1,586 | -3 | -0.2% | 1,800 |
1801～
1850
件表示中 / 3740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 | 135,300円 | -1.4% | -19.5% | 4.29% | 9.32倍 | 0.94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 |
| ナカノフドー | 73,000円 | +17.6% | +2.0% | 3.01% | 9.65倍 | 0.59倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| 大末建 | 225,600円 | +8.3% | -9.7% | 4.79% | 10.47倍 | 1.03倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| イチケン | 310,000円 | 0.0% | -23.5% | 4.52% | 6.43倍 | 0.66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 |
| 弘電社 | 236,300円 | +7.0% | +1.0% | 3.55% | 10.07倍 | 0.95倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
市場注目の銘柄
チャート関連のコラム
